AVIC Chengdu Aircraft Company Limited (SHE:302132)
China · Delayed Price · Currency is CNY 83.57
+0.30 (0.36%)
Last updated: Nov 5, 2025, 1:12 PM CST
SHE:302132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 82.47 | 83.65 | 82.47 | 83.47 | - | 0.24% | 6,645,502 |
| Nov 4, 2025 | 84.50 | 84.83 | 83.00 | 83.27 | 83.27 | -1.70% | 7,807,531 |
| Nov 3, 2025 | 84.75 | 84.75 | 83.00 | 84.71 | 84.71 | -0.05% | 10,004,612 |
| Oct 31, 2025 | 86.08 | 86.39 | 84.59 | 84.75 | 84.75 | -1.34% | 12,475,177 |
| Oct 30, 2025 | 88.12 | 88.15 | 85.00 | 85.90 | 85.90 | -3.13% | 16,968,208 |
| Oct 29, 2025 | 90.13 | 90.52 | 87.77 | 88.68 | 88.68 | -1.46% | 21,795,130 |
| Oct 28, 2025 | 86.31 | 91.88 | 85.60 | 89.99 | 89.99 | 4.09% | 29,255,515 |
| Oct 27, 2025 | 86.02 | 86.68 | 85.44 | 86.45 | 86.45 | 0.51% | 11,236,943 |
| Oct 24, 2025 | 85.34 | 87.65 | 85.32 | 86.01 | 86.01 | 1.21% | 13,040,232 |
| Oct 23, 2025 | 84.53 | 85.68 | 83.69 | 84.98 | 84.98 | 0.48% | 9,671,709 |
| Oct 22, 2025 | 86.80 | 86.80 | 84.50 | 84.57 | 84.57 | -3.00% | 12,349,685 |
| Oct 21, 2025 | 87.30 | 88.35 | 86.16 | 87.19 | 87.19 | -0.59% | 14,270,117 |
| Oct 20, 2025 | 87.00 | 89.38 | 86.38 | 87.71 | 87.71 | 1.99% | 15,644,105 |
| Oct 17, 2025 | 87.99 | 89.00 | 85.90 | 86.00 | 86.00 | -4.14% | 19,779,264 |
| Oct 16, 2025 | 91.01 | 94.00 | 89.03 | 89.71 | 89.71 | 4.19% | 30,242,331 |
| Oct 15, 2025 | 86.73 | 86.73 | 83.50 | 86.10 | 86.10 | -0.73% | 14,874,109 |
| Oct 14, 2025 | 90.00 | 90.88 | 86.49 | 86.73 | 86.73 | -4.27% | 20,816,118 |
| Oct 13, 2025 | 88.90 | 92.88 | 88.33 | 90.60 | 90.60 | -0.79% | 19,855,513 |
| Oct 10, 2025 | 89.02 | 94.59 | 89.02 | 91.32 | 91.32 | 1.20% | 26,823,695 |
| Oct 9, 2025 | 89.00 | 91.00 | 86.78 | 90.24 | 90.24 | 0.10% | 22,683,511 |
| Sep 30, 2025 | 86.76 | 91.60 | 85.97 | 90.15 | 90.15 | 3.99% | 29,190,314 |
| Sep 29, 2025 | 87.20 | 87.90 | 85.66 | 86.69 | 86.69 | -1.57% | 15,151,407 |
| Sep 26, 2025 | 85.97 | 90.74 | 85.47 | 88.07 | 88.07 | 2.72% | 27,213,022 |
| Sep 25, 2025 | 84.30 | 86.60 | 83.60 | 85.74 | 85.74 | 0.91% | 15,353,928 |
| Sep 24, 2025 | 82.60 | 85.55 | 82.04 | 84.97 | 84.97 | 2.05% | 15,075,279 |
| Sep 23, 2025 | 85.30 | 85.77 | 81.70 | 83.26 | 83.26 | -2.25% | 15,823,795 |
| Sep 22, 2025 | 84.69 | 85.50 | 83.37 | 85.18 | 85.18 | -0.57% | 16,946,484 |
| Sep 19, 2025 | 82.60 | 89.00 | 82.31 | 85.67 | 85.67 | 4.34% | 30,038,516 |
| Sep 18, 2025 | 81.69 | 83.87 | 81.38 | 82.11 | 82.11 | 0.51% | 18,647,388 |
| Sep 17, 2025 | 82.25 | 82.25 | 81.07 | 81.69 | 81.69 | -0.11% | 9,820,891 |
| Sep 16, 2025 | 81.56 | 82.45 | 80.28 | 81.78 | 81.78 | 0.21% | 11,062,822 |
| Sep 15, 2025 | 82.98 | 82.99 | 81.40 | 81.61 | 81.61 | -1.60% | 12,049,862 |
| Sep 12, 2025 | 82.56 | 84.40 | 82.40 | 82.94 | 82.94 | 0.16% | 16,853,198 |
| Sep 11, 2025 | 80.64 | 83.50 | 79.77 | 82.81 | 82.81 | 2.75% | 17,025,603 |
| Sep 10, 2025 | 80.00 | 81.59 | 79.88 | 80.59 | 80.59 | 1.37% | 13,905,023 |
| Sep 9, 2025 | 81.30 | 82.16 | 79.50 | 79.50 | 79.50 | -2.15% | 16,498,131 |
| Sep 8, 2025 | 82.20 | 82.95 | 80.00 | 81.25 | 81.25 | -1.79% | 19,756,509 |
| Sep 5, 2025 | 82.29 | 84.28 | 81.55 | 82.73 | 82.73 | -0.33% | 23,481,700 |
| Sep 4, 2025 | 89.01 | 90.12 | 81.00 | 83.00 | 83.00 | -8.78% | 39,165,467 |
| Sep 3, 2025 | 107.00 | 107.88 | 90.00 | 90.99 | 90.99 | -14.34% | 44,547,645 |
| Sep 2, 2025 | 104.00 | 109.80 | 101.45 | 106.22 | 106.22 | 0.60% | 35,974,531 |
| Sep 1, 2025 | 102.20 | 108.88 | 97.85 | 105.59 | 105.59 | 3.57% | 37,904,015 |
| Aug 29, 2025 | 94.99 | 102.62 | 93.68 | 101.95 | 101.95 | 7.72% | 36,531,769 |
| Aug 28, 2025 | 96.98 | 96.98 | 90.98 | 94.64 | 94.64 | -4.81% | 38,872,294 |
| Aug 27, 2025 | 97.55 | 102.17 | 97.03 | 99.42 | 99.42 | 1.02% | 30,525,515 |
| Aug 26, 2025 | 99.79 | 101.83 | 97.88 | 98.42 | 98.42 | -2.84% | 29,150,191 |
| Aug 25, 2025 | 99.50 | 108.93 | 98.61 | 101.30 | 101.30 | 1.95% | 45,804,679 |
| Aug 22, 2025 | 90.30 | 101.00 | 87.86 | 99.36 | 99.36 | 10.27% | 48,083,667 |
| Aug 21, 2025 | 86.80 | 90.58 | 86.06 | 90.11 | 90.11 | 2.65% | 29,872,651 |
| Aug 20, 2025 | 86.27 | 91.66 | 85.81 | 87.78 | 87.78 | 1.54% | 33,179,150 |