Nanjing Aolian AE & EA Co., Ltd. Class A 300585
SZSE · China · Producer Manufacturing
CNY 14.01-0.02 (-0.14%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.01 | -0.14% | CNY 14.23 | CNY 14.48 | CNY 13.88 | 7.92M |
| 2026-09-29 | CNY 14.03 | +1.45% | CNY 13.49 | CNY 14.56 | CNY 13.47 | 11.54M |
| 2026-09-28 | CNY 13.83 | -17.97% | CNY 15.28 | CNY 15.83 | CNY 13.83 | 17.84M |
| 2026-09-24 | CNY 16.86 | +5.11% | CNY 16.32 | CNY 17.54 | CNY 16.10 | 28.79M |
| 2026-09-23 | CNY 16.04 | 0.00% | CNY 16.04 | CNY 16.04 | CNY 16.04 | 0 |
| 2026-09-22 | CNY 16.04 | 0.00% | CNY 16.04 | CNY 16.04 | CNY 16.04 | 0 |
| 2026-09-21 | CNY 16.04 | 0.00% | CNY 16.04 | CNY 16.04 | CNY 16.04 | 0 |
| 2026-09-18 | CNY 16.04 | -2.08% | CNY 16.70 | CNY 16.70 | CNY 15.97 | 5.31M |
| 2026-09-17 | CNY 16.38 | +3.02% | CNY 15.84 | CNY 16.58 | CNY 15.70 | 5.24M |
| 2026-09-16 | CNY 15.90 | +3.05% | CNY 15.44 | CNY 15.98 | CNY 15.18 | 3.75M |
| 2026-09-15 | CNY 15.43 | -1.97% | CNY 15.85 | CNY 15.93 | CNY 15.41 | 3.14M |
| 2026-09-14 | CNY 15.74 | +4.58% | CNY 15.05 | CNY 15.92 | CNY 14.81 | 4.94M |
| 2026-09-11 | CNY 15.05 | -4.14% | CNY 15.45 | CNY 15.61 | CNY 14.76 | 4.44M |
| 2026-09-10 | CNY 15.70 | -2.48% | CNY 16.09 | CNY 16.09 | CNY 15.56 | 3.46M |
| 2026-09-09 | CNY 16.10 | -4.17% | CNY 16.74 | CNY 17.00 | CNY 16.07 | 4.48M |
| 2026-09-08 | CNY 16.80 | +0.60% | CNY 16.75 | CNY 16.95 | CNY 16.50 | 4.04M |
| 2026-09-07 | CNY 16.70 | +7.05% | CNY 15.61 | CNY 16.88 | CNY 15.45 | 7.12M |
| 2026-09-04 | CNY 15.60 | -2.99% | CNY 16.08 | CNY 16.25 | CNY 15.45 | 3.76M |
| 2026-09-03 | CNY 16.08 | -1.59% | CNY 16.31 | CNY 16.49 | CNY 15.90 | 3.24M |
| 2026-09-02 | CNY 16.34 | 0.00% | CNY 16.14 | CNY 16.39 | CNY 16.02 | 3.40M |
| 2026-09-01 | CNY 16.34 | -2.16% | CNY 16.67 | CNY 16.67 | CNY 16.32 | 3.98M |
| 2026-08-31 | CNY 16.70 | -2.45% | CNY 16.80 | CNY 17.30 | CNY 16.41 | 5.83M |
| 2026-08-28 | CNY 17.12 | +0.23% | CNY 16.96 | CNY 17.31 | CNY 16.74 | 6.86M |
| 2026-08-27 | CNY 17.08 | +7.15% | CNY 15.82 | CNY 17.11 | CNY 15.78 | 10.03M |
| 2026-08-26 | CNY 15.94 | +1.66% | CNY 15.66 | CNY 16.55 | CNY 15.64 | 5.52M |
| 2026-08-25 | CNY 15.68 | -0.06% | CNY 15.38 | CNY 15.74 | CNY 14.79 | 5.04M |
| 2026-08-24 | CNY 15.69 | +0.26% | CNY 15.61 | CNY 15.98 | CNY 15.41 | 5.07M |
| 2026-08-21 | CNY 15.65 | +1.10% | CNY 15.32 | CNY 15.70 | CNY 15.00 | 4.83M |
| 2026-08-20 | CNY 15.48 | +1.44% | CNY 15.50 | CNY 16.31 | CNY 14.85 | 6.83M |
| 2026-08-19 | CNY 15.26 | -5.10% | CNY 16.00 | CNY 16.20 | CNY 15.18 | 6.63M |
| 2026-08-18 | CNY 16.08 | -4.40% | CNY 16.83 | CNY 16.83 | CNY 15.77 | 5.24M |
| 2026-08-17 | CNY 16.82 | +3.89% | CNY 16.43 | CNY 16.83 | CNY 16.10 | 5.14M |
| 2026-08-14 | CNY 16.19 | -2.00% | CNY 16.62 | CNY 16.77 | CNY 15.50 | 7.93M |
| 2026-08-13 | CNY 16.52 | +0.06% | CNY 16.90 | CNY 17.36 | CNY 16.48 | 7.53M |
| 2026-08-12 | CNY 16.51 | +1.98% | CNY 16.19 | CNY 16.98 | CNY 16.12 | 6.32M |
| 2026-08-11 | CNY 16.19 | +1.82% | CNY 15.99 | CNY 16.45 | CNY 15.74 | 5.73M |
| 2026-08-10 | CNY 15.90 | +3.52% | CNY 15.51 | CNY 15.90 | CNY 15.08 | 4.70M |
| 2026-08-07 | CNY 15.36 | -0.65% | CNY 15.35 | CNY 15.52 | CNY 14.82 | 5.09M |
| 2026-08-06 | CNY 15.46 | +4.67% | CNY 14.76 | CNY 15.48 | CNY 14.58 | 5.55M |
| 2026-08-05 | CNY 14.77 | +3.29% | CNY 14.50 | CNY 14.89 | CNY 14.29 | 5.45M |
| 2026-08-04 | CNY 14.30 | +0.07% | CNY 14.30 | CNY 14.50 | CNY 13.92 | 6.05M |
| 2026-08-03 | CNY 14.29 | +1.13% | CNY 14.38 | CNY 14.54 | CNY 13.80 | 6.73M |
| 2026-07-31 | CNY 14.13 | +8.78% | CNY 13.25 | CNY 14.18 | CNY 12.99 | 11.38M |
| 2026-07-30 | CNY 12.99 | +1.25% | CNY 12.79 | CNY 14.27 | CNY 12.75 | 13.92M |
| 2026-07-29 | CNY 12.83 | +4.65% | CNY 12.26 | CNY 12.89 | CNY 12.12 | 6.45M |
| 2026-07-28 | CNY 12.26 | -4.22% | CNY 12.57 | CNY 12.92 | CNY 12.22 | 4.18M |
| 2026-07-27 | CNY 12.80 | +5.09% | CNY 12.01 | CNY 13.20 | CNY 12.01 | 5.04M |
| 2026-07-24 | CNY 12.18 | -0.25% | CNY 12.11 | CNY 12.56 | CNY 11.92 | 4.60M |
| 2026-07-23 | CNY 12.21 | +2.26% | CNY 11.83 | CNY 12.28 | CNY 11.83 | 4.27M |
| 2026-07-22 | CNY 11.94 | 0.00% | CNY 11.93 | CNY 12.16 | CNY 11.60 | 5.07M |
| 2026-07-21 | CNY 11.94 | +1.27% | CNY 11.83 | CNY 12.15 | CNY 10.64 | 7.79M |
| 2026-07-20 | CNY 11.79 | -8.60% | CNY 13.05 | CNY 13.34 | CNY 11.57 | 7.78M |
| 2026-07-17 | CNY 12.90 | -7.26% | CNY 13.93 | CNY 14.28 | CNY 12.86 | 6.30M |
| 2026-07-16 | CNY 13.91 | +0.07% | CNY 13.82 | CNY 14.36 | CNY 13.63 | 3.91M |
| 2026-07-15 | CNY 13.90 | -1.07% | CNY 14.08 | CNY 14.25 | CNY 13.74 | 3.24M |
| 2026-07-14 | CNY 14.05 | -1.61% | CNY 14.28 | CNY 14.43 | CNY 13.55 | 4.17M |
| 2026-07-13 | CNY 14.28 | -3.64% | CNY 14.84 | CNY 14.89 | CNY 14.11 | 5.42M |
| 2026-07-10 | CNY 14.82 | +0.82% | CNY 14.70 | CNY 15.31 | CNY 14.66 | 3.76M |
| 2026-07-09 | CNY 14.70 | -0.47% | CNY 14.50 | CNY 14.90 | CNY 14.15 | 3.95M |
| 2026-07-08 | CNY 14.77 | -1.93% | CNY 15.11 | CNY 15.31 | CNY 14.41 | 3.50M |
| 2026-07-07 | CNY 15.06 | -4.14% | CNY 15.74 | CNY 15.89 | CNY 15.00 | 4.61M |
| 2026-07-06 | CNY 15.71 | -6.15% | CNY 16.57 | CNY 16.64 | CNY 15.55 | 6.80M |
| 2026-07-03 | CNY 16.74 | +0.72% | CNY 16.77 | CNY 17.23 | CNY 16.41 | 5.30M |
| 2026-07-02 | CNY 16.62 | -1.13% | CNY 16.82 | CNY 17.63 | CNY 16.57 | 6.31M |
| 2026-07-01 | CNY 16.81 | +2.94% | CNY 16.35 | CNY 17.23 | CNY 15.90 | 8.80M |
| 2026-06-30 | CNY 16.33 | +6.04% | CNY 15.66 | CNY 17.12 | CNY 15.25 | 10.02M |
| 2026-06-29 | CNY 15.40 | -4.58% | CNY 16.10 | CNY 16.34 | CNY 15.13 | 4.61M |
| 2026-06-26 | CNY 16.14 | +0.06% | CNY 16.25 | CNY 16.43 | CNY 15.60 | 5.62M |
| 2026-06-25 | CNY 16.13 | -3.41% | CNY 16.70 | CNY 16.70 | CNY 15.90 | 5.33M |
| 2026-06-24 | CNY 16.70 | -3.41% | CNY 17.30 | CNY 17.39 | CNY 16.39 | 5.92M |
| 2026-06-23 | CNY 17.29 | -2.32% | CNY 17.71 | CNY 17.90 | CNY 17.12 | 5.54M |
| 2026-06-22 | CNY 17.70 | -1.23% | CNY 17.90 | CNY 18.11 | CNY 16.77 | 6.00M |
| 2026-06-18 | CNY 17.92 | +0.11% | CNY 17.89 | CNY 18.36 | CNY 17.51 | 4.96M |
| 2026-06-17 | CNY 17.90 | -1.65% | CNY 18.21 | CNY 18.37 | CNY 17.87 | 3.37M |
| 2026-06-16 | CNY 18.20 | +1.51% | CNY 17.77 | CNY 18.49 | CNY 17.61 | 4.98M |
| 2026-06-15 | CNY 17.93 | +1.47% | CNY 17.86 | CNY 18.10 | CNY 17.56 | 3.52M |
| 2026-06-12 | CNY 17.67 | -1.45% | CNY 18.18 | CNY 19.11 | CNY 17.45 | 5.84M |
| 2026-06-11 | CNY 17.93 | +0.11% | CNY 17.80 | CNY 18.28 | CNY 17.44 | 4.55M |
| 2026-06-10 | CNY 17.91 | -3.50% | CNY 18.41 | CNY 18.56 | CNY 17.50 | 5.19M |
| 2026-06-09 | CNY 18.56 | -1.69% | CNY 18.86 | CNY 19.38 | CNY 18.21 | 6.23M |
| 2026-06-08 | CNY 18.88 | -0.89% | CNY 18.20 | CNY 19.19 | CNY 17.84 | 8.78M |
| 2026-06-05 | CNY 19.05 | +4.44% | CNY 18.46 | CNY 19.37 | CNY 18.02 | 10.48M |
| 2026-06-04 | CNY 18.24 | +0.11% | CNY 18.22 | CNY 18.61 | CNY 17.90 | 4.71M |
| 2026-06-03 | CNY 18.22 | +0.39% | CNY 18.20 | CNY 18.80 | CNY 17.91 | 5.16M |
| 2026-06-02 | CNY 18.15 | -0.66% | CNY 18.45 | CNY 18.50 | CNY 17.31 | 5.78M |
| 2026-06-01 | CNY 18.27 | -0.65% | CNY 18.19 | CNY 19.18 | CNY 18.15 | 7.72M |
| 2026-05-29 | CNY 18.39 | -8.73% | CNY 20.12 | CNY 20.24 | CNY 18.18 | 8.96M |
| 2026-05-28 | CNY 20.15 | +5.11% | CNY 19.22 | CNY 20.52 | CNY 18.68 | 9.99M |
| 2026-05-27 | CNY 19.17 | -1.34% | CNY 19.38 | CNY 19.72 | CNY 18.90 | 6.19M |
| 2026-05-26 | CNY 19.43 | -4.38% | CNY 20.32 | CNY 20.32 | CNY 19.17 | 8.59M |