AECC Aero Science And Technology Co Ltd. Class A 600391
SSE · China · Electronic Technology
CNY 40.61-0.31 (-0.76%)
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 40.61 | -0.76% | CNY 41.11 | CNY 42.77 | CNY 40.51 | 9.75M |
| 2026-09-29 | CNY 40.92 | -1.78% | CNY 41.29 | CNY 41.29 | CNY 40.23 | 9.58M |
| 2026-09-28 | CNY 41.66 | +1.66% | CNY 41.28 | CNY 43.50 | CNY 40.39 | 16.57M |
| 2026-09-24 | CNY 40.98 | -4.65% | CNY 43.00 | CNY 43.38 | CNY 40.80 | 14.15M |
| 2026-09-23 | CNY 42.98 | +0.33% | CNY 42.40 | CNY 44.45 | CNY 42.15 | 14.01M |
| 2026-09-22 | CNY 42.84 | -1.74% | CNY 43.69 | CNY 44.36 | CNY 42.38 | 14.50M |
| 2026-09-21 | CNY 43.60 | +6.29% | CNY 41.02 | CNY 45.12 | CNY 40.85 | 27.66M |
| 2026-09-18 | CNY 41.02 | -0.51% | CNY 41.39 | CNY 41.76 | CNY 40.85 | 10.57M |
| 2026-09-17 | CNY 41.23 | -0.24% | CNY 41.16 | CNY 42.28 | CNY 40.86 | 14.65M |
| 2026-09-16 | CNY 41.33 | +0.56% | CNY 41.45 | CNY 41.88 | CNY 40.66 | 15.75M |
| 2026-09-15 | CNY 41.10 | -1.20% | CNY 41.86 | CNY 42.88 | CNY 40.90 | 19.52M |
| 2026-09-14 | CNY 41.60 | -5.30% | CNY 43.32 | CNY 43.89 | CNY 41.10 | 26.90M |
| 2026-09-11 | CNY 43.93 | +3.12% | CNY 42.41 | CNY 44.76 | CNY 41.55 | 21.38M |
| 2026-09-10 | CNY 42.60 | +4.21% | CNY 40.04 | CNY 43.60 | CNY 39.28 | 26.67M |
| 2026-09-09 | CNY 40.88 | -0.75% | CNY 40.33 | CNY 44.98 | CNY 40.33 | 30.91M |
| 2026-09-08 | CNY 41.19 | +8.51% | CNY 37.89 | CNY 41.60 | CNY 37.76 | 16.63M |
| 2026-09-07 | CNY 37.96 | +0.13% | CNY 37.83 | CNY 38.20 | CNY 36.41 | 16.31M |
| 2026-09-04 | CNY 37.91 | +4.15% | CNY 36.34 | CNY 38.94 | CNY 36.00 | 20.03M |
| 2026-09-03 | CNY 36.40 | +3.23% | CNY 35.01 | CNY 36.58 | CNY 35.01 | 15.38M |
| 2026-09-02 | CNY 35.26 | +2.47% | CNY 34.15 | CNY 35.45 | CNY 33.93 | 11.29M |
| 2026-09-01 | CNY 34.41 | -0.26% | CNY 34.45 | CNY 34.88 | CNY 34.14 | 7.45M |
| 2026-08-31 | CNY 34.50 | +1.08% | CNY 34.27 | CNY 34.80 | CNY 33.76 | 10.47M |
| 2026-08-28 | CNY 34.13 | +2.74% | CNY 33.20 | CNY 34.80 | CNY 33.05 | 10.85M |
| 2026-08-27 | CNY 33.22 | +4.47% | CNY 31.58 | CNY 33.85 | CNY 31.53 | 13.12M |
| 2026-08-26 | CNY 31.80 | +1.92% | CNY 31.16 | CNY 32.25 | CNY 31.00 | 8.19M |
| 2026-08-25 | CNY 31.20 | +0.97% | CNY 31.33 | CNY 31.49 | CNY 30.30 | 5.67M |
| 2026-08-24 | CNY 30.90 | +0.62% | CNY 30.68 | CNY 31.80 | CNY 30.39 | 8.18M |
| 2026-08-21 | CNY 30.71 | +3.44% | CNY 29.64 | CNY 31.18 | CNY 29.15 | 9.23M |
| 2026-08-20 | CNY 29.69 | +0.99% | CNY 29.88 | CNY 30.66 | CNY 29.46 | 6.69M |
| 2026-08-19 | CNY 29.40 | -7.26% | CNY 32.04 | CNY 32.10 | CNY 29.22 | 12.77M |
| 2026-08-18 | CNY 31.70 | -1.49% | CNY 32.02 | CNY 32.35 | CNY 31.17 | 6.97M |
| 2026-08-17 | CNY 32.18 | +3.01% | CNY 31.24 | CNY 32.36 | CNY 31.24 | 7.53M |
| 2026-08-14 | CNY 31.24 | +0.87% | CNY 30.86 | CNY 32.00 | CNY 30.86 | 5.93M |
| 2026-08-13 | CNY 30.97 | -1.62% | CNY 31.70 | CNY 31.92 | CNY 30.96 | 6.07M |
| 2026-08-12 | CNY 31.48 | +3.45% | CNY 30.18 | CNY 31.80 | CNY 30.18 | 8.54M |
| 2026-08-11 | CNY 30.43 | -2.62% | CNY 30.50 | CNY 30.90 | CNY 30.03 | 6.97M |
| 2026-08-10 | CNY 31.25 | +1.56% | CNY 31.18 | CNY 31.43 | CNY 30.31 | 8.94M |
| 2026-08-07 | CNY 30.77 | -2.26% | CNY 31.00 | CNY 31.38 | CNY 30.20 | 10.61M |
| 2026-08-06 | CNY 31.48 | +2.17% | CNY 30.89 | CNY 31.60 | CNY 29.82 | 12.52M |
| 2026-08-05 | CNY 30.81 | +3.32% | CNY 30.42 | CNY 30.98 | CNY 29.86 | 9.63M |
| 2026-08-04 | CNY 29.82 | +2.47% | CNY 29.10 | CNY 30.27 | CNY 29.00 | 10.51M |
| 2026-08-03 | CNY 29.10 | +5.05% | CNY 27.60 | CNY 29.28 | CNY 27.41 | 10.69M |
| 2026-07-31 | CNY 27.70 | +0.80% | CNY 27.96 | CNY 28.31 | CNY 27.61 | 8.26M |
| 2026-07-30 | CNY 27.48 | -2.48% | CNY 27.98 | CNY 28.45 | CNY 27.39 | 7.93M |
| 2026-07-29 | CNY 28.18 | +3.64% | CNY 27.25 | CNY 28.44 | CNY 26.69 | 11.59M |
| 2026-07-28 | CNY 27.19 | -2.02% | CNY 27.61 | CNY 27.91 | CNY 27.12 | 6.06M |
| 2026-07-27 | CNY 27.75 | +5.88% | CNY 26.20 | CNY 27.78 | CNY 25.90 | 11.17M |
| 2026-07-24 | CNY 26.21 | -3.32% | CNY 27.06 | CNY 27.27 | CNY 26.20 | 7.77M |
| 2026-07-23 | CNY 27.11 | +2.85% | CNY 26.26 | CNY 27.29 | CNY 26.16 | 9.10M |
| 2026-07-22 | CNY 26.36 | -0.34% | CNY 26.10 | CNY 27.06 | CNY 25.92 | 9.93M |
| 2026-07-21 | CNY 26.45 | +0.08% | CNY 26.60 | CNY 26.75 | CNY 25.24 | 12.09M |
| 2026-07-20 | CNY 26.43 | -1.82% | CNY 27.29 | CNY 27.98 | CNY 25.70 | 12.89M |
| 2026-07-17 | CNY 26.92 | -4.74% | CNY 28.18 | CNY 28.60 | CNY 26.89 | 10.34M |
| 2026-07-16 | CNY 28.26 | +0.25% | CNY 27.60 | CNY 29.58 | CNY 27.40 | 13.88M |
| 2026-07-15 | CNY 28.19 | -0.56% | CNY 28.05 | CNY 28.58 | CNY 27.71 | 11.41M |
| 2026-07-14 | CNY 28.35 | +1.98% | CNY 27.56 | CNY 28.48 | CNY 25.65 | 20.66M |
| 2026-07-13 | CNY 27.80 | -10.00% | CNY 30.90 | CNY 30.92 | CNY 27.80 | 18.91M |
| 2026-07-10 | CNY 30.89 | +1.98% | CNY 30.30 | CNY 32.73 | CNY 29.86 | 22.74M |
| 2026-07-09 | CNY 30.29 | +0.40% | CNY 30.01 | CNY 30.66 | CNY 28.95 | 14.72M |
| 2026-07-08 | CNY 30.17 | -6.57% | CNY 32.66 | CNY 33.11 | CNY 29.80 | 16.97M |
| 2026-07-07 | CNY 32.29 | -7.16% | CNY 34.52 | CNY 35.20 | CNY 32.14 | 17.62M |
| 2026-07-06 | CNY 34.78 | -2.08% | CNY 35.78 | CNY 36.50 | CNY 34.24 | 22.47M |
| 2026-07-03 | CNY 35.52 | +10.00% | CNY 32.62 | CNY 35.52 | CNY 32.33 | 10.99M |
| 2026-07-02 | CNY 32.29 | -5.97% | CNY 34.10 | CNY 34.45 | CNY 32.00 | 14.25M |
| 2026-07-01 | CNY 34.34 | +2.66% | CNY 33.78 | CNY 34.78 | CNY 33.18 | 16.86M |
| 2026-06-30 | CNY 33.45 | +10.00% | CNY 30.23 | CNY 33.45 | CNY 30.23 | 16.89M |
| 2026-06-29 | CNY 30.41 | -3.61% | CNY 31.82 | CNY 31.82 | CNY 30.12 | 13.31M |
| 2026-06-26 | CNY 31.55 | -1.04% | CNY 31.82 | CNY 33.00 | CNY 30.70 | 14.36M |
| 2026-06-25 | CNY 31.88 | -3.60% | CNY 32.80 | CNY 33.50 | CNY 31.80 | 11.30M |
| 2026-06-24 | CNY 33.07 | -2.30% | CNY 33.88 | CNY 33.90 | CNY 32.85 | 8.33M |
| 2026-06-23 | CNY 33.85 | -4.11% | CNY 34.99 | CNY 34.99 | CNY 33.58 | 8.76M |
| 2026-06-22 | CNY 35.30 | +0.51% | CNY 34.69 | CNY 36.30 | CNY 34.23 | 12.51M |
| 2026-06-18 | CNY 35.12 | +1.71% | CNY 34.29 | CNY 35.50 | CNY 33.50 | 11.12M |
| 2026-06-17 | CNY 34.53 | -0.20% | CNY 34.53 | CNY 35.06 | CNY 34.03 | 9.99M |
| 2026-06-16 | CNY 34.60 | -2.29% | CNY 35.25 | CNY 35.59 | CNY 34.39 | 13.83M |
| 2026-06-15 | CNY 35.41 | +1.14% | CNY 34.16 | CNY 36.09 | CNY 33.92 | 27.17M |
| 2026-06-12 | CNY 35.01 | +9.99% | CNY 32.31 | CNY 35.01 | CNY 32.06 | 13.65M |
| 2026-06-11 | CNY 31.83 | +3.68% | CNY 30.51 | CNY 32.33 | CNY 30.23 | 14.60M |
| 2026-06-10 | CNY 30.70 | -2.54% | CNY 31.30 | CNY 31.95 | CNY 30.27 | 7.64M |
| 2026-06-09 | CNY 31.50 | +0.86% | CNY 31.85 | CNY 31.85 | CNY 30.92 | 7.83M |
| 2026-06-08 | CNY 31.23 | -7.58% | CNY 32.31 | CNY 33.46 | CNY 30.78 | 12.10M |
| 2026-06-05 | CNY 33.79 | -1.11% | CNY 34.19 | CNY 34.49 | CNY 33.42 | 10.03M |
| 2026-06-04 | CNY 34.17 | +0.83% | CNY 33.55 | CNY 34.34 | CNY 33.00 | 10.48M |
| 2026-06-03 | CNY 33.89 | +0.50% | CNY 33.73 | CNY 34.53 | CNY 33.26 | 8.92M |
| 2026-06-02 | CNY 33.72 | -3.44% | CNY 34.92 | CNY 35.09 | CNY 32.57 | 14.94M |
| 2026-06-01 | CNY 34.92 | -1.99% | CNY 36.42 | CNY 36.90 | CNY 34.87 | 11.67M |
| 2026-05-29 | CNY 35.63 | -6.09% | CNY 37.94 | CNY 38.19 | CNY 35.63 | 11.70M |
| 2026-05-28 | CNY 37.94 | +0.64% | CNY 38.12 | CNY 39.10 | CNY 37.76 | 10.82M |
| 2026-05-27 | CNY 37.70 | -7.07% | CNY 40.47 | CNY 40.88 | CNY 37.59 | 17.30M |
| 2026-05-26 | CNY 40.57 | -4.00% | CNY 41.99 | CNY 42.79 | CNY 40.18 | 12.85M |