AVIC Chengdu Aircraft Company Limited (SHE:302132)
China · Delayed Price · Currency is CNY 82.73
-0.27 (-0.33%)
At close: Sep 5, 2025
SHE:302132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 83.24 | 84.26 | 82.32 | 82.46 | - | -0.65% | 10,037,128 |
| Sep 4, 2025 | 94.99 | 94.99 | 81.00 | 83.00 | - | -8.78% | 39,165,467 |
| Sep 3, 2025 | 107.00 | 107.88 | 90.00 | 90.99 | - | -14.34% | 44,547,640 |
| Sep 2, 2025 | 104.00 | 109.80 | 101.45 | 106.22 | - | 0.60% | 35,974,530 |
| Sep 1, 2025 | 102.20 | 108.88 | 97.85 | 105.59 | - | 3.57% | 37,904,010 |
| Aug 29, 2025 | 94.99 | 102.62 | 93.68 | 101.95 | - | 7.72% | 36,531,760 |
| Aug 28, 2025 | 96.98 | 96.98 | 90.98 | 94.64 | - | -4.81% | 38,872,290 |
| Aug 27, 2025 | 97.55 | 102.17 | 97.03 | 99.42 | - | 1.02% | 30,525,510 |
| Aug 26, 2025 | 99.79 | 101.83 | 97.88 | 98.42 | - | -2.84% | 29,150,190 |
| Aug 25, 2025 | 99.50 | 108.93 | 98.61 | 101.30 | - | 1.95% | 45,804,670 |
| Aug 22, 2025 | 90.30 | 101.00 | 87.86 | 99.36 | - | 10.27% | 48,083,660 |
| Aug 21, 2025 | 86.80 | 90.58 | 86.06 | 90.11 | - | 2.65% | 29,872,650 |
| Aug 20, 2025 | 86.27 | 91.66 | 85.81 | 87.78 | - | 1.54% | 33,179,150 |
| Aug 19, 2025 | 85.69 | 87.50 | 84.27 | 86.45 | - | 0.68% | 19,467,070 |
| Aug 18, 2025 | 84.77 | 86.00 | 84.63 | 85.87 | - | 1.29% | 18,524,450 |
| Aug 15, 2025 | 84.45 | 84.84 | 84.01 | 84.78 | - | 0.53% | 11,092,570 |
| Aug 14, 2025 | 85.58 | 85.58 | 84.00 | 84.33 | - | -1.60% | 12,153,690 |
| Aug 13, 2025 | 85.05 | 86.22 | 84.96 | 85.70 | - | 0.09% | 13,405,840 |
| Aug 12, 2025 | 85.00 | 86.77 | 84.14 | 85.62 | - | 0.58% | 16,027,320 |
| Aug 11, 2025 | 84.78 | 86.08 | 84.70 | 85.13 | - | 0.22% | 11,046,580 |
| Aug 8, 2025 | 86.00 | 86.59 | 84.90 | 84.94 | - | -1.59% | 11,957,230 |
| Aug 7, 2025 | 87.81 | 88.48 | 85.71 | 86.31 | - | -2.83% | 20,746,640 |
| Aug 6, 2025 | 84.22 | 92.37 | 84.18 | 88.82 | - | 4.77% | 34,454,600 |
| Aug 5, 2025 | 84.41 | 86.00 | 83.82 | 84.78 | - | 0.43% | 12,648,070 |
| Aug 4, 2025 | 82.02 | 84.50 | 82.00 | 84.42 | - | 2.58% | 11,739,770 |
| Aug 1, 2025 | 84.40 | 84.40 | 82.28 | 82.30 | - | -2.79% | 12,787,210 |
| Jul 31, 2025 | 84.00 | 85.55 | 83.81 | 84.66 | - | -0.39% | 12,401,660 |
| Jul 30, 2025 | 87.50 | 88.51 | 83.88 | 84.99 | - | -2.87% | 18,496,530 |
| Jul 29, 2025 | 85.24 | 87.60 | 84.80 | 87.50 | - | 2.04% | 17,734,010 |
| Jul 28, 2025 | 85.26 | 86.75 | 85.11 | 85.75 | - | 0.54% | 13,599,670 |
| Jul 25, 2025 | 86.01 | 86.08 | 84.56 | 85.29 | - | -0.89% | 10,083,460 |
| Jul 24, 2025 | 84.97 | 87.66 | 84.97 | 86.06 | - | 0.99% | 12,986,780 |
| Jul 23, 2025 | 85.94 | 86.60 | 84.97 | 85.22 | - | -1.74% | 12,954,130 |
| Jul 22, 2025 | 87.10 | 88.99 | 85.71 | 86.73 | - | -1.44% | 18,766,270 |
| Jul 21, 2025 | 85.91 | 89.70 | 84.95 | 88.00 | - | 1.63% | 23,090,600 |
| Jul 18, 2025 | 85.32 | 87.50 | 84.90 | 86.59 | - | 0.71% | 23,889,580 |
| Jul 17, 2025 | 82.49 | 87.15 | 82.25 | 85.98 | - | 4.10% | 26,922,640 |
| Jul 16, 2025 | 82.15 | 82.98 | 81.89 | 82.59 | - | 0.33% | 8,610,752 |
| Jul 15, 2025 | 83.40 | 83.66 | 82.10 | 82.32 | - | -1.80% | 10,946,290 |
| Jul 14, 2025 | 83.98 | 84.66 | 83.16 | 83.83 | - | -0.23% | 8,998,058 |
| Jul 11, 2025 | 83.00 | 85.20 | 82.56 | 84.02 | - | 1.03% | 13,620,850 |
| Jul 10, 2025 | 83.30 | 83.34 | 81.55 | 83.16 | - | -1.38% | 16,501,890 |
| Jul 9, 2025 | 84.71 | 87.42 | 84.02 | 84.32 | - | 0.96% | 22,909,890 |
| Jul 8, 2025 | 83.05 | 83.68 | 83.05 | 83.52 | - | 0.02% | 9,852,645 |
| Jul 7, 2025 | 84.40 | 84.93 | 82.80 | 83.50 | - | -1.07% | 11,212,620 |
| Jul 4, 2025 | 83.75 | 85.58 | 83.01 | 84.40 | - | 0.78% | 15,099,570 |
| Jul 3, 2025 | 84.36 | 84.70 | 83.36 | 83.75 | - | -0.42% | 11,289,690 |
| Jul 2, 2025 | 85.00 | 85.68 | 83.64 | 84.10 | - | -2.15% | 15,474,270 |
| Jul 1, 2025 | 86.75 | 87.60 | 85.31 | 85.95 | - | -2.26% | 26,236,980 |
| Jun 30, 2025 | 83.58 | 90.30 | 83.51 | 87.94 | - | 6.98% | 39,751,440 |