AVIC Chengdu Aircraft Company Limited (SHE:302132)
China · Delayed Price · Currency is CNY 85.74
+0.77 (0.91%)
At close: Sep 25, 2025
SHE:302132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 85.69 | 87.50 | 84.27 | 86.45 | 86.45 | 0.68% | 19,467,077 |
| Aug 18, 2025 | 84.77 | 86.00 | 84.63 | 85.87 | 85.87 | 1.29% | 18,524,459 |
| Aug 15, 2025 | 84.45 | 84.84 | 84.01 | 84.78 | 84.78 | 0.53% | 11,092,571 |
| Aug 14, 2025 | 85.58 | 85.58 | 84.00 | 84.33 | 84.33 | -1.60% | 12,153,694 |
| Aug 13, 2025 | 85.05 | 86.22 | 84.96 | 85.70 | 85.70 | 0.09% | 13,405,842 |
| Aug 12, 2025 | 85.00 | 86.77 | 84.14 | 85.62 | 85.62 | 0.58% | 16,027,320 |
| Aug 11, 2025 | 84.78 | 86.08 | 84.70 | 85.13 | 85.13 | 0.22% | 11,046,589 |
| Aug 8, 2025 | 86.00 | 86.59 | 84.90 | 84.94 | 84.94 | -1.59% | 11,957,232 |
| Aug 7, 2025 | 87.81 | 88.48 | 85.71 | 86.31 | 86.31 | -2.83% | 20,746,648 |
| Aug 6, 2025 | 84.22 | 92.37 | 84.18 | 88.82 | 88.82 | 4.77% | 34,454,601 |
| Aug 5, 2025 | 84.41 | 86.00 | 83.82 | 84.78 | 84.78 | 0.43% | 12,648,074 |
| Aug 4, 2025 | 82.02 | 84.50 | 82.00 | 84.42 | 84.42 | 2.58% | 11,739,770 |
| Aug 1, 2025 | 84.40 | 84.40 | 82.28 | 82.30 | 82.30 | -2.79% | 12,787,210 |
| Jul 31, 2025 | 84.00 | 85.55 | 83.81 | 84.66 | 84.66 | -0.39% | 12,401,668 |
| Jul 30, 2025 | 87.50 | 88.51 | 83.88 | 84.99 | 84.99 | -2.87% | 18,496,536 |
| Jul 29, 2025 | 85.24 | 87.60 | 84.80 | 87.50 | 87.50 | 2.04% | 17,734,013 |
| Jul 28, 2025 | 85.26 | 86.75 | 85.11 | 85.75 | 85.75 | 0.54% | 13,599,678 |
| Jul 25, 2025 | 86.01 | 86.08 | 84.56 | 85.29 | 85.29 | -0.89% | 10,083,466 |
| Jul 24, 2025 | 84.97 | 87.66 | 84.97 | 86.06 | 86.06 | 0.99% | 12,986,781 |
| Jul 23, 2025 | 85.94 | 86.60 | 84.97 | 85.22 | 85.22 | -1.74% | 12,954,139 |
| Jul 22, 2025 | 87.10 | 88.99 | 85.71 | 86.73 | 86.73 | -1.44% | 18,766,278 |
| Jul 21, 2025 | 85.91 | 89.70 | 84.95 | 88.00 | 88.00 | 1.63% | 23,090,605 |
| Jul 18, 2025 | 85.32 | 87.50 | 84.90 | 86.59 | 86.59 | 0.71% | 23,889,580 |