Chengdu ALD Aviation Manufacturing Corp. Class A 300696
SZSE · China · Electronic Technology
CNY 20.15-0.19 (-0.93%)
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 20.15 | -0.93% | CNY 20.58 | CNY 20.77 | CNY 20.00 | 3.96M |
| 2026-09-29 | CNY 20.34 | +4.58% | CNY 19.40 | CNY 20.55 | CNY 19.35 | 5.18M |
| 2026-09-28 | CNY 19.45 | -4.66% | CNY 20.40 | CNY 20.49 | CNY 18.87 | 5.06M |
| 2026-09-24 | CNY 20.40 | -3.27% | CNY 21.09 | CNY 21.23 | CNY 20.25 | 4.25M |
| 2026-09-23 | CNY 21.09 | -1.40% | CNY 21.34 | CNY 21.44 | CNY 20.92 | 4.29M |
| 2026-09-22 | CNY 21.39 | -1.20% | CNY 21.63 | CNY 21.80 | CNY 21.25 | 5.08M |
| 2026-09-21 | CNY 21.65 | +6.65% | CNY 20.25 | CNY 21.99 | CNY 20.25 | 9.87M |
| 2026-09-18 | CNY 20.30 | +2.06% | CNY 20.03 | CNY 20.38 | CNY 19.91 | 4.19M |
| 2026-09-17 | CNY 19.89 | -0.85% | CNY 20.06 | CNY 20.32 | CNY 19.80 | 2.92M |
| 2026-09-16 | CNY 20.06 | +0.91% | CNY 19.86 | CNY 20.23 | CNY 19.66 | 3.36M |
| 2026-09-15 | CNY 19.88 | -3.02% | CNY 20.50 | CNY 20.50 | CNY 19.79 | 3.48M |
| 2026-09-14 | CNY 20.50 | -1.25% | CNY 20.50 | CNY 21.09 | CNY 20.50 | 3.91M |
| 2026-09-11 | CNY 20.76 | -0.91% | CNY 20.91 | CNY 21.18 | CNY 20.15 | 5.23M |
| 2026-09-10 | CNY 20.95 | -1.64% | CNY 21.05 | CNY 21.40 | CNY 20.72 | 4.36M |
| 2026-09-09 | CNY 21.30 | 0.00% | CNY 21.28 | CNY 21.97 | CNY 21.07 | 7.21M |
| 2026-09-08 | CNY 21.30 | +0.14% | CNY 21.29 | CNY 21.72 | CNY 21.08 | 5.63M |
| 2026-09-07 | CNY 21.27 | -2.57% | CNY 21.75 | CNY 21.85 | CNY 21.06 | 6.56M |
| 2026-09-04 | CNY 21.83 | +2.25% | CNY 21.30 | CNY 21.90 | CNY 21.30 | 8.07M |
| 2026-09-03 | CNY 21.35 | +1.28% | CNY 21.16 | CNY 22.10 | CNY 20.75 | 9.04M |
| 2026-09-02 | CNY 21.08 | +0.81% | CNY 20.76 | CNY 21.78 | CNY 20.69 | 9.05M |
| 2026-09-01 | CNY 20.91 | -0.99% | CNY 21.09 | CNY 21.19 | CNY 20.65 | 3.74M |
| 2026-08-31 | CNY 21.12 | +1.49% | CNY 20.49 | CNY 21.12 | CNY 20.45 | 3.29M |
| 2026-08-28 | CNY 20.81 | -1.05% | CNY 21.06 | CNY 21.39 | CNY 20.76 | 4.52M |
| 2026-08-27 | CNY 21.03 | +1.79% | CNY 20.59 | CNY 21.15 | CNY 20.24 | 5.79M |
| 2026-08-26 | CNY 20.66 | +1.92% | CNY 20.47 | CNY 20.80 | CNY 20.03 | 5.11M |
| 2026-08-25 | CNY 20.27 | +0.85% | CNY 19.50 | CNY 20.55 | CNY 18.97 | 8.25M |
| 2026-08-24 | CNY 20.10 | -0.64% | CNY 20.20 | CNY 20.39 | CNY 19.68 | 3.87M |
| 2026-08-21 | CNY 20.23 | +0.95% | CNY 20.00 | CNY 20.34 | CNY 19.70 | 3.82M |
| 2026-08-20 | CNY 20.04 | -0.30% | CNY 20.11 | CNY 20.55 | CNY 19.92 | 6.01M |
| 2026-08-19 | CNY 20.10 | -7.50% | CNY 21.37 | CNY 21.65 | CNY 19.97 | 7.50M |
| 2026-08-18 | CNY 21.73 | -1.94% | CNY 22.00 | CNY 22.08 | CNY 21.51 | 5.03M |
| 2026-08-17 | CNY 22.16 | +0.45% | CNY 21.93 | CNY 22.28 | CNY 21.66 | 6.16M |
| 2026-08-14 | CNY 22.06 | +0.73% | CNY 21.83 | CNY 22.38 | CNY 21.66 | 7.38M |
| 2026-08-13 | CNY 21.90 | -4.16% | CNY 22.83 | CNY 22.94 | CNY 21.89 | 10.92M |
| 2026-08-12 | CNY 22.85 | +3.68% | CNY 21.76 | CNY 22.99 | CNY 21.51 | 14.37M |
| 2026-08-11 | CNY 22.04 | +4.11% | CNY 20.71 | CNY 22.33 | CNY 20.50 | 12.78M |
| 2026-08-10 | CNY 21.17 | +2.77% | CNY 20.69 | CNY 21.25 | CNY 20.32 | 7.36M |
| 2026-08-07 | CNY 20.60 | +0.49% | CNY 20.55 | CNY 20.70 | CNY 19.85 | 6.26M |
| 2026-08-06 | CNY 20.50 | +1.08% | CNY 20.37 | CNY 20.86 | CNY 20.00 | 6.03M |
| 2026-08-05 | CNY 20.28 | +1.45% | CNY 19.96 | CNY 20.52 | CNY 19.85 | 5.83M |
| 2026-08-04 | CNY 19.99 | +2.04% | CNY 19.69 | CNY 20.18 | CNY 19.42 | 7.73M |
| 2026-08-03 | CNY 19.59 | +1.93% | CNY 19.20 | CNY 19.60 | CNY 19.15 | 4.84M |
| 2026-07-31 | CNY 19.22 | +2.51% | CNY 19.00 | CNY 19.67 | CNY 19.00 | 7.95M |
| 2026-07-30 | CNY 18.75 | -3.50% | CNY 19.40 | CNY 19.60 | CNY 18.60 | 5.70M |
| 2026-07-29 | CNY 19.43 | +0.47% | CNY 19.26 | CNY 19.50 | CNY 18.68 | 4.74M |
| 2026-07-28 | CNY 19.34 | -2.47% | CNY 19.60 | CNY 20.00 | CNY 19.23 | 4.01M |
| 2026-07-27 | CNY 19.83 | +3.12% | CNY 19.24 | CNY 20.01 | CNY 19.20 | 4.85M |
| 2026-07-24 | CNY 19.23 | -1.59% | CNY 19.40 | CNY 19.77 | CNY 19.15 | 5.05M |
| 2026-07-23 | CNY 19.54 | +1.03% | CNY 19.34 | CNY 19.82 | CNY 19.24 | 6.14M |
| 2026-07-22 | CNY 19.34 | -3.97% | CNY 20.01 | CNY 20.26 | CNY 19.24 | 8.85M |
| 2026-07-21 | CNY 20.14 | +11.27% | CNY 18.46 | CNY 20.19 | CNY 17.51 | 17.56M |
| 2026-07-20 | CNY 18.10 | -9.05% | CNY 19.92 | CNY 20.31 | CNY 17.69 | 14.16M |
| 2026-07-17 | CNY 19.90 | -7.78% | CNY 21.50 | CNY 21.68 | CNY 19.58 | 8.40M |
| 2026-07-16 | CNY 21.58 | -1.01% | CNY 21.36 | CNY 22.28 | CNY 21.23 | 6.26M |
| 2026-07-15 | CNY 21.80 | -4.76% | CNY 23.04 | CNY 23.44 | CNY 21.54 | 10.38M |
| 2026-07-14 | CNY 22.89 | +4.05% | CNY 22.14 | CNY 23.00 | CNY 21.30 | 12.54M |
| 2026-07-13 | CNY 22.00 | -6.58% | CNY 23.55 | CNY 23.55 | CNY 21.37 | 11.52M |
| 2026-07-10 | CNY 23.55 | +3.02% | CNY 22.85 | CNY 24.37 | CNY 22.62 | 9.76M |
| 2026-07-09 | CNY 22.86 | +1.20% | CNY 22.81 | CNY 23.03 | CNY 21.81 | 7.71M |
| 2026-07-08 | CNY 22.59 | -5.64% | CNY 23.97 | CNY 24.21 | CNY 22.54 | 7.28M |
| 2026-07-07 | CNY 23.94 | -4.32% | CNY 25.04 | CNY 25.60 | CNY 23.90 | 8.98M |
| 2026-07-06 | CNY 25.02 | -7.40% | CNY 26.75 | CNY 27.49 | CNY 25.02 | 11.35M |
| 2026-07-03 | CNY 27.02 | +8.04% | CNY 25.30 | CNY 29.29 | CNY 25.08 | 15.17M |
| 2026-07-02 | CNY 25.01 | -4.58% | CNY 26.05 | CNY 26.80 | CNY 24.90 | 9.29M |
| 2026-07-01 | CNY 26.21 | +0.69% | CNY 25.91 | CNY 26.85 | CNY 25.58 | 8.76M |
| 2026-06-30 | CNY 26.03 | -0.12% | CNY 25.81 | CNY 26.61 | CNY 25.31 | 11.85M |
| 2026-06-29 | CNY 26.06 | -11.90% | CNY 29.29 | CNY 29.29 | CNY 25.60 | 15.03M |
| 2026-06-26 | CNY 29.58 | -3.62% | CNY 30.50 | CNY 31.36 | CNY 29.44 | 8.83M |
| 2026-06-25 | CNY 30.69 | -5.04% | CNY 32.01 | CNY 32.57 | CNY 30.50 | 8.66M |
| 2026-06-24 | CNY 32.32 | -1.64% | CNY 32.62 | CNY 33.00 | CNY 31.64 | 6.99M |
| 2026-06-23 | CNY 32.86 | +0.15% | CNY 32.80 | CNY 33.52 | CNY 32.30 | 6.65M |
| 2026-06-22 | CNY 32.81 | -2.53% | CNY 33.44 | CNY 33.71 | CNY 32.17 | 8.18M |
| 2026-06-18 | CNY 33.66 | +0.57% | CNY 33.14 | CNY 33.98 | CNY 32.69 | 9.57M |
| 2026-06-17 | CNY 33.47 | +1.09% | CNY 32.72 | CNY 33.81 | CNY 32.68 | 8.37M |
| 2026-06-16 | CNY 33.11 | +1.72% | CNY 32.60 | CNY 33.49 | CNY 32.33 | 9.41M |
| 2026-06-15 | CNY 32.55 | +0.25% | CNY 32.11 | CNY 32.61 | CNY 31.54 | 10.76M |
| 2026-06-12 | CNY 32.47 | +1.95% | CNY 32.00 | CNY 33.50 | CNY 31.52 | 14.55M |
| 2026-06-11 | CNY 31.85 | +4.91% | CNY 30.00 | CNY 33.63 | CNY 29.99 | 16.53M |
| 2026-06-10 | CNY 30.36 | +2.22% | CNY 29.50 | CNY 30.45 | CNY 28.85 | 8.64M |
| 2026-06-09 | CNY 29.70 | +2.03% | CNY 29.44 | CNY 29.93 | CNY 28.77 | 4.91M |
| 2026-06-08 | CNY 29.11 | -3.70% | CNY 29.92 | CNY 30.98 | CNY 28.80 | 7.94M |
| 2026-06-05 | CNY 30.23 | -0.33% | CNY 30.21 | CNY 31.10 | CNY 29.92 | 6.67M |
| 2026-06-04 | CNY 30.33 | +1.98% | CNY 29.16 | CNY 30.98 | CNY 29.16 | 6.88M |
| 2026-06-03 | CNY 29.74 | +1.78% | CNY 29.05 | CNY 30.65 | CNY 29.05 | 7.40M |
| 2026-06-02 | CNY 29.22 | -3.82% | CNY 30.43 | CNY 30.69 | CNY 28.99 | 7.28M |
| 2026-06-01 | CNY 30.38 | -1.56% | CNY 31.37 | CNY 31.67 | CNY 30.30 | 7.19M |
| 2026-05-29 | CNY 30.86 | -6.23% | CNY 32.88 | CNY 33.04 | CNY 30.49 | 8.17M |
| 2026-05-28 | CNY 32.91 | +3.72% | CNY 31.52 | CNY 34.59 | CNY 31.33 | 11.21M |
| 2026-05-27 | CNY 31.73 | -2.37% | CNY 32.62 | CNY 32.78 | CNY 31.37 | 6.99M |
| 2026-05-26 | CNY 32.50 | -3.25% | CNY 33.62 | CNY 33.63 | CNY 31.40 | 9.66M |