Skip to main content
logo
ZhongHe Shangda Aeronautic Materials Co., Ltd. (SHE:301522)
China flag China · Delayed Price · Currency is CNY
21.30
-0.19 (-0.88%)
At close: Oct 9, 2026

SHE:301522 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202621.5821.7320.8221.3021.30-0.88%4,809,648
Oct 8, 202621.7321.9521.2821.4921.49-0.97%4,115,662
Sep 30, 202621.9922.1921.7021.7021.70-1.32%2,920,170
Sep 29, 202622.0122.2021.8021.9921.99-0.14%2,315,400
Sep 28, 202622.8123.0121.7522.0222.02-4.01%3,969,418
Sep 24, 202623.3023.4522.8822.9422.94-1.76%2,819,400
Sep 23, 202623.5523.6323.2523.3523.35-0.85%2,437,269
Sep 22, 202624.1024.2423.5423.5523.55-1.67%2,862,013
Sep 21, 202623.3624.0623.3623.9523.952.53%3,450,115
Sep 18, 202623.1323.5223.1323.3623.361.61%2,793,348
Sep 17, 202623.3623.6422.8922.9922.99-1.92%2,871,200
Sep 16, 202622.8223.5522.8223.4423.442.36%3,905,561
Sep 15, 202622.8323.0622.6322.9022.900.39%2,412,283
Sep 14, 202623.0123.2122.6822.8122.81-1.17%3,246,801
Sep 11, 202623.1723.4222.7823.0823.08-0.60%4,349,109
Sep 10, 202623.5523.7023.1523.2223.22-1.44%2,999,888
Sep 9, 202623.5023.9423.4023.5623.560.08%3,565,069
Sep 8, 202623.0923.5923.0123.5423.542.04%3,489,291
Sep 7, 202623.2023.3523.0023.0723.07-0.39%2,551,484
Sep 4, 202623.3023.6823.0623.1623.16-0.30%2,871,800
Sep 3, 202623.5123.7023.1223.2323.23-1.19%2,417,791
Sep 2, 202623.4023.6222.9823.5123.510.51%2,803,418
Sep 1, 202623.4523.7423.3523.3923.39-0.43%2,967,251
Aug 31, 202623.1123.5623.0023.4923.490.95%2,524,000
Aug 28, 202623.2923.4223.2023.2723.27-2,148,538
Aug 27, 202623.0123.3122.8923.2723.270.74%2,580,200
Aug 26, 202623.1023.4322.9223.1023.100.35%3,099,093
Aug 25, 202622.3523.0822.2023.0223.022.31%3,373,600
Aug 24, 202622.6922.9522.3322.5022.50-1.14%3,255,300
Aug 21, 202622.5022.9222.2722.7622.760.66%3,128,000
Aug 20, 202622.8123.0022.5622.6122.61-0.70%3,719,779
Aug 19, 202624.4024.4722.6122.7722.77-3.84%7,401,100
Aug 18, 202623.9523.9523.3723.6823.68-1.25%3,490,100
Aug 17, 202623.4524.2423.0323.9823.982.70%4,762,965
Aug 14, 202623.4123.5723.2123.3523.35-0.26%2,498,336
Aug 13, 202624.1024.1023.4123.4123.41-1.93%4,112,400
Aug 12, 202623.7724.0523.7423.8723.87-0.21%2,991,384
Aug 11, 202624.3024.3023.7723.9223.92-3.00%5,591,600
Aug 10, 202623.2324.8423.1624.6624.666.48%9,481,495
Aug 7, 202623.1123.3022.7023.1623.160.22%4,385,649
Aug 6, 202623.6123.6322.9523.1123.11-2.03%4,576,477
Aug 5, 202623.4523.7023.3523.5923.590.60%4,089,892
Aug 4, 202623.5423.7923.4023.4523.45-0.89%4,461,252
Aug 3, 202622.8923.8022.8923.6623.662.82%7,496,821
Jul 31, 202622.8523.2522.6023.0123.010.92%5,060,274
Jul 30, 202622.6623.0322.4822.8022.800.22%4,161,500
Jul 29, 202622.0422.8521.8322.7522.753.22%4,890,800
Jul 28, 202621.7022.1021.5022.0422.040.73%3,894,990
Jul 27, 202621.2621.8821.0221.8821.883.75%3,765,218
Jul 24, 202621.6121.7321.0821.0921.09-3.08%3,174,900