ZhongHe Shangda Aeronautic Materials Co Ltd Class A 301522
SZSE · China · Non-Energy Minerals
CNY 21.70-0.29 (-1.32%)
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 21.70 | -1.32% | CNY 21.99 | CNY 22.19 | CNY 21.70 | 2.92M |
| 2026-09-29 | CNY 21.99 | -0.14% | CNY 22.01 | CNY 22.20 | CNY 21.80 | 2.32M |
| 2026-09-28 | CNY 22.02 | -4.01% | CNY 22.81 | CNY 23.01 | CNY 21.75 | 3.97M |
| 2026-09-24 | CNY 22.94 | -1.76% | CNY 23.30 | CNY 23.45 | CNY 22.88 |
| 2.82M |
| 2026-09-23 | CNY 23.35 | -0.85% | CNY 23.55 | CNY 23.63 | CNY 23.25 | 2.44M |
| 2026-09-22 | CNY 23.55 | -1.67% | CNY 24.10 | CNY 24.24 | CNY 23.54 | 2.86M |
| 2026-09-21 | CNY 23.95 | +2.53% | CNY 23.36 | CNY 24.06 | CNY 23.36 | 3.45M |
| 2026-09-18 | CNY 23.36 | +1.61% | CNY 23.13 | CNY 23.52 | CNY 23.13 | 2.79M |
| 2026-09-17 | CNY 22.99 | -1.92% | CNY 23.36 | CNY 23.64 | CNY 22.89 | 2.87M |
| 2026-09-16 | CNY 23.44 | +2.36% | CNY 22.82 | CNY 23.55 | CNY 22.82 | 3.91M |
| 2026-09-15 | CNY 22.90 | +0.39% | CNY 22.83 | CNY 23.06 | CNY 22.63 | 2.41M |
| 2026-09-14 | CNY 22.81 | -1.17% | CNY 23.01 | CNY 23.21 | CNY 22.68 | 3.25M |
| 2026-09-11 | CNY 23.08 | -0.60% | CNY 23.17 | CNY 23.42 | CNY 22.78 | 4.35M |
| 2026-09-10 | CNY 23.22 | -1.44% | CNY 23.55 | CNY 23.70 | CNY 23.15 | 3.00M |
| 2026-09-09 | CNY 23.56 | +0.08% | CNY 23.50 | CNY 23.94 | CNY 23.40 | 3.57M |
| 2026-09-08 | CNY 23.54 | +2.04% | CNY 23.09 | CNY 23.59 | CNY 23.01 | 3.49M |
| 2026-09-07 | CNY 23.07 | -0.39% | CNY 23.20 | CNY 23.35 | CNY 23.00 | 2.55M |
| 2026-09-04 | CNY 23.16 | -0.30% | CNY 23.30 | CNY 23.68 | CNY 23.06 | 2.87M |
| 2026-09-03 | CNY 23.23 | -1.19% | CNY 23.51 | CNY 23.70 | CNY 23.12 | 2.42M |
| 2026-09-02 | CNY 23.51 | +0.51% | CNY 23.40 | CNY 23.62 | CNY 22.98 | 2.80M |
| 2026-09-01 | CNY 23.39 | -0.43% | CNY 23.45 | CNY 23.74 | CNY 23.35 | 2.97M |
| 2026-08-31 | CNY 23.49 | +0.95% | CNY 23.11 | CNY 23.56 | CNY 23.00 | 2.52M |
| 2026-08-28 | CNY 23.27 | 0.00% | CNY 23.29 | CNY 23.42 | CNY 23.20 | 2.15M |
| 2026-08-27 | CNY 23.27 | +0.74% | CNY 23.01 | CNY 23.31 | CNY 22.89 | 2.58M |
| 2026-08-26 | CNY 23.10 | +0.35% | CNY 23.10 | CNY 23.43 | CNY 22.92 | 3.10M |
| 2026-08-25 | CNY 23.02 | +2.31% | CNY 22.35 | CNY 23.08 | CNY 22.20 | 3.37M |
| 2026-08-24 | CNY 22.50 | -1.14% | CNY 22.69 | CNY 22.95 | CNY 22.33 | 3.26M |
| 2026-08-21 | CNY 22.76 | +0.66% | CNY 22.50 | CNY 22.92 | CNY 22.27 | 3.13M |
| 2026-08-20 | CNY 22.61 | -0.70% | CNY 22.81 | CNY 23.00 | CNY 22.56 | 3.72M |
| 2026-08-19 | CNY 22.77 | -3.84% | CNY 24.40 | CNY 24.47 | CNY 22.61 | 7.40M |
| 2026-08-18 | CNY 23.68 | -1.25% | CNY 23.95 | CNY 23.95 | CNY 23.37 | 3.49M |
| 2026-08-17 | CNY 23.98 | +2.70% | CNY 23.45 | CNY 24.24 | CNY 23.03 | 4.76M |
| 2026-08-14 | CNY 23.35 | -0.26% | CNY 23.41 | CNY 23.57 | CNY 23.21 | 2.50M |
| 2026-08-13 | CNY 23.41 | -1.93% | CNY 24.10 | CNY 24.10 | CNY 23.41 | 4.11M |
| 2026-08-12 | CNY 23.87 | -0.21% | CNY 23.77 | CNY 24.05 | CNY 23.74 | 2.99M |
| 2026-08-11 | CNY 23.92 | -3.00% | CNY 24.30 | CNY 24.30 | CNY 23.77 | 5.59M |
| 2026-08-10 | CNY 24.66 | +6.48% | CNY 23.23 | CNY 24.84 | CNY 23.16 | 9.48M |
| 2026-08-07 | CNY 23.16 | +0.22% | CNY 23.11 | CNY 23.30 | CNY 22.70 | 4.39M |
| 2026-08-06 | CNY 23.11 | -2.03% | CNY 23.61 | CNY 23.63 | CNY 22.95 | 4.58M |
| 2026-08-05 | CNY 23.59 | +0.60% | CNY 23.45 | CNY 23.70 | CNY 23.35 | 4.09M |
| 2026-08-04 | CNY 23.45 | -0.89% | CNY 23.54 | CNY 23.79 | CNY 23.40 | 4.46M |
| 2026-08-03 | CNY 23.66 | +2.82% | CNY 22.89 | CNY 23.80 | CNY 22.89 | 7.50M |
| 2026-07-31 | CNY 23.01 | +0.92% | CNY 22.85 | CNY 23.25 | CNY 22.60 | 5.06M |
| 2026-07-30 | CNY 22.80 | +0.22% | CNY 22.66 | CNY 23.03 | CNY 22.48 | 4.16M |
| 2026-07-29 | CNY 22.75 | +3.22% | CNY 22.04 | CNY 22.85 | CNY 21.83 | 4.89M |
| 2026-07-28 | CNY 22.04 | +0.73% | CNY 21.70 | CNY 22.10 | CNY 21.50 | 3.89M |
| 2026-07-27 | CNY 21.88 | +3.75% | CNY 21.26 | CNY 21.88 | CNY 21.02 | 3.76M |
| 2026-07-24 | CNY 21.09 | -3.08% | CNY 21.61 | CNY 21.73 | CNY 21.08 | 3.17M |
| 2026-07-23 | CNY 21.76 | +3.52% | CNY 21.09 | CNY 21.79 | CNY 21.00 | 4.37M |
| 2026-07-22 | CNY 21.02 | -2.82% | CNY 21.42 | CNY 21.59 | CNY 20.81 | 5.25M |
| 2026-07-21 | CNY 21.63 | +1.07% | CNY 21.36 | CNY 21.66 | CNY 20.66 | 6.01M |
| 2026-07-20 | CNY 21.40 | -0.97% | CNY 22.00 | CNY 22.39 | CNY 20.90 | 6.67M |
| 2026-07-17 | CNY 21.61 | -5.30% | CNY 22.98 | CNY 23.19 | CNY 21.56 | 6.02M |
| 2026-07-16 | CNY 22.82 | +0.88% | CNY 22.41 | CNY 23.19 | CNY 22.24 | 4.46M |
| 2026-07-15 | CNY 22.62 | +0.49% | CNY 22.48 | CNY 22.90 | CNY 22.27 | 4.16M |
| 2026-07-14 | CNY 22.51 | -3.97% | CNY 23.50 | CNY 23.68 | CNY 22.23 | 5.93M |
| 2026-07-13 | CNY 23.44 | -6.91% | CNY 25.19 | CNY 25.19 | CNY 23.43 | 8.06M |
| 2026-07-10 | CNY 25.18 | +3.24% | CNY 24.29 | CNY 26.61 | CNY 24.08 | 9.95M |
| 2026-07-09 | CNY 24.39 | -0.45% | CNY 24.50 | CNY 24.66 | CNY 23.39 | 5.62M |
| 2026-07-08 | CNY 24.50 | -5.15% | CNY 25.73 | CNY 25.90 | CNY 24.46 | 5.66M |
| 2026-07-07 | CNY 25.83 | -2.75% | CNY 26.57 | CNY 26.81 | CNY 25.70 | 4.19M |
| 2026-07-06 | CNY 26.56 | -3.77% | CNY 27.66 | CNY 27.88 | CNY 26.38 | 6.41M |
| 2026-07-03 | CNY 27.60 | +3.33% | CNY 26.74 | CNY 27.89 | CNY 26.74 | 6.73M |
| 2026-07-02 | CNY 26.71 | -0.96% | CNY 26.72 | CNY 27.61 | CNY 26.63 | 5.07M |
| 2026-07-01 | CNY 26.97 | +3.06% | CNY 26.25 | CNY 27.86 | CNY 26.17 | 7.33M |
| 2026-06-30 | CNY 26.17 | +2.63% | CNY 25.57 | CNY 26.47 | CNY 25.34 | 4.89M |
| 2026-06-29 | CNY 25.50 | -1.96% | CNY 25.91 | CNY 26.40 | CNY 25.08 | 5.72M |
| 2026-06-26 | CNY 26.01 | -2.29% | CNY 26.36 | CNY 26.76 | CNY 26.00 | 4.87M |
| 2026-06-25 | CNY 26.62 | -1.95% | CNY 27.05 | CNY 27.35 | CNY 26.40 | 4.93M |
| 2026-06-24 | CNY 27.15 | -0.37% | CNY 27.26 | CNY 27.49 | CNY 26.63 | 4.86M |
| 2026-06-23 | CNY 27.25 | -2.89% | CNY 28.00 | CNY 28.07 | CNY 27.11 | 5.60M |
| 2026-06-22 | CNY 28.06 | -2.37% | CNY 28.41 | CNY 28.92 | CNY 27.25 | 7.42M |
| 2026-06-18 | CNY 28.74 | -2.61% | CNY 29.15 | CNY 29.75 | CNY 28.39 | 9.98M |
| 2026-06-17 | CNY 29.51 | +6.30% | CNY 27.55 | CNY 29.92 | CNY 27.51 | 13.12M |
| 2026-06-16 | CNY 27.76 | -0.82% | CNY 27.90 | CNY 28.20 | CNY 27.58 | 4.78M |
| 2026-06-15 | CNY 27.99 | +1.97% | CNY 27.59 | CNY 28.01 | CNY 27.11 | 6.94M |
| 2026-06-12 | CNY 27.45 | +6.56% | CNY 26.08 | CNY 28.20 | CNY 25.75 | 12.28M |
| 2026-06-11 | CNY 25.76 | +0.59% | CNY 25.50 | CNY 26.80 | CNY 25.33 | 5.44M |
| 2026-06-10 | CNY 25.61 | -2.14% | CNY 26.00 | CNY 26.35 | CNY 25.44 | 4.38M |
| 2026-06-09 | CNY 26.17 | +0.89% | CNY 26.10 | CNY 26.38 | CNY 25.51 | 4.93M |
| 2026-06-08 | CNY 25.94 | -5.78% | CNY 26.85 | CNY 27.15 | CNY 25.60 | 8.05M |
| 2026-06-05 | CNY 27.53 | +0.84% | CNY 27.01 | CNY 27.99 | CNY 26.46 | 9.02M |
| 2026-06-04 | CNY 27.30 | +2.98% | CNY 26.26 | CNY 28.26 | CNY 26.00 | 10.56M |
| 2026-06-03 | CNY 26.51 | -0.64% | CNY 26.67 | CNY 27.05 | CNY 26.37 | 4.22M |
| 2026-06-02 | CNY 26.68 | -2.98% | CNY 27.52 | CNY 27.73 | CNY 26.40 | 4.58M |
| 2026-06-01 | CNY 27.50 | +0.33% | CNY 28.07 | CNY 28.27 | CNY 27.46 | 4.15M |
| 2026-05-29 | CNY 27.41 | -5.48% | CNY 28.89 | CNY 29.27 | CNY 27.31 | 7.53M |
| 2026-05-28 | CNY 29.00 | +2.00% | CNY 28.44 | CNY 29.21 | CNY 28.10 | 6.21M |
| 2026-05-27 | CNY 28.43 | -5.67% | CNY 30.00 | CNY 30.35 | CNY 28.29 | 7.77M |
| 2026-05-26 | CNY 30.14 | -4.07% | CNY 30.97 | CNY 30.98 | CNY 29.50 | 9.17M |