Aecc Aero-Engine Control Co.,Ltd. (SHE:000738)
China
· Delayed Price · Currency is CNY 19.56
-0.06 (-0.31%)
Sep 29, 2025, 11:44 AM CST
Aecc Aero-Engine Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.07 | 19.79 | 18.99 | 19.62 | 19.62 | 2.78% | 19,862,527 |
| Sep 25, 2025 | 19.20 | 19.22 | 19.02 | 19.09 | 19.09 | -0.99% | 8,323,090 |
| Sep 24, 2025 | 19.17 | 19.35 | 19.10 | 19.28 | 19.28 | -0.16% | 9,440,300 |
| Sep 23, 2025 | 18.96 | 19.41 | 18.66 | 19.31 | 19.31 | 1.85% | 16,480,726 |
| Sep 22, 2025 | 19.07 | 19.14 | 18.71 | 18.96 | 18.96 | -0.68% | 10,650,205 |
| Sep 19, 2025 | 18.77 | 19.25 | 18.77 | 19.09 | 19.09 | 1.65% | 12,018,147 |
| Sep 18, 2025 | 18.95 | 19.21 | 18.71 | 18.78 | 18.78 | -1.16% | 12,074,223 |
| Sep 17, 2025 | 18.92 | 19.04 | 18.70 | 19.00 | 19.00 | 0.48% | 8,634,061 |
| Sep 16, 2025 | 18.91 | 18.99 | 18.68 | 18.91 | 18.91 | -0.11% | 7,744,985 |
| Sep 15, 2025 | 19.16 | 19.18 | 18.90 | 18.93 | 18.93 | -1.20% | 9,250,986 |
| Sep 12, 2025 | 19.30 | 19.36 | 19.15 | 19.16 | 19.16 | -0.73% | 9,157,848 |
| Sep 11, 2025 | 19.04 | 19.33 | 18.93 | 19.30 | 19.30 | 1.15% | 10,752,345 |
| Sep 10, 2025 | 18.96 | 19.28 | 18.96 | 19.08 | 19.08 | 0.37% | 7,923,342 |
| Sep 9, 2025 | 19.23 | 19.26 | 18.88 | 19.01 | 19.01 | -1.09% | 9,509,149 |
| Sep 8, 2025 | 19.07 | 19.27 | 18.98 | 19.22 | 19.22 | 0.84% | 9,928,870 |
| Sep 5, 2025 | 18.97 | 19.12 | 18.88 | 19.06 | 19.06 | 0.58% | 11,041,871 |
| Sep 4, 2025 | 19.43 | 19.45 | 18.76 | 18.95 | 18.95 | -2.82% | 16,765,480 |
| Sep 3, 2025 | 20.53 | 20.60 | 19.35 | 19.50 | 19.50 | -4.92% | 20,585,371 |
| Sep 2, 2025 | 20.90 | 20.92 | 20.27 | 20.51 | 20.51 | -2.05% | 14,413,665 |
| Sep 1, 2025 | 21.08 | 21.08 | 20.63 | 20.94 | 20.94 | -0.71% | 17,606,291 |
| Aug 29, 2025 | 20.90 | 21.10 | 20.73 | 21.09 | 21.09 | 0.76% | 19,596,862 |
| Aug 28, 2025 | 20.61 | 20.99 | 20.13 | 20.93 | 20.93 | 1.21% | 19,211,649 |
| Aug 27, 2025 | 21.09 | 21.29 | 20.67 | 20.68 | 20.68 | -1.85% | 22,054,510 |
| Aug 26, 2025 | 21.27 | 21.28 | 21.03 | 21.07 | 21.07 | -0.94% | 13,517,105 |
| Aug 25, 2025 | 21.10 | 21.33 | 21.00 | 21.27 | 21.27 | 1.00% | 20,466,257 |
| Aug 22, 2025 | 20.88 | 21.08 | 20.69 | 21.06 | 21.06 | 0.86% | 17,057,551 |
| Aug 21, 2025 | 20.80 | 20.98 | 20.75 | 20.88 | 20.88 | 0.24% | 14,373,575 |
| Aug 20, 2025 | 20.58 | 20.96 | 20.45 | 20.83 | 20.83 | 1.12% | 14,808,208 |
| Aug 19, 2025 | 20.87 | 20.88 | 20.50 | 20.60 | 20.60 | -1.29% | 12,306,201 |
| Aug 18, 2025 | 20.87 | 21.08 | 20.72 | 20.87 | 20.87 | 0.53% | 15,625,532 |
| Aug 15, 2025 | 20.46 | 20.78 | 20.33 | 20.76 | 20.76 | 1.37% | 12,655,131 |
| Aug 14, 2025 | 20.93 | 20.99 | 20.31 | 20.48 | 20.48 | -2.01% | 17,808,233 |
| Aug 13, 2025 | 21.11 | 21.33 | 20.86 | 20.90 | 20.90 | -1.09% | 18,478,532 |
| Aug 12, 2025 | 21.35 | 21.45 | 20.95 | 21.13 | 21.13 | -1.03% | 13,492,963 |
| Aug 11, 2025 | 21.34 | 21.65 | 21.32 | 21.35 | 21.35 | 0.05% | 14,581,836 |
| Aug 8, 2025 | 21.42 | 21.63 | 21.31 | 21.34 | 21.34 | -0.70% | 11,940,900 |
| Aug 7, 2025 | 21.60 | 21.68 | 21.37 | 21.49 | 21.49 | -0.69% | 13,169,132 |
| Aug 6, 2025 | 21.30 | 21.86 | 21.27 | 21.64 | 21.64 | 1.45% | 21,453,842 |
| Aug 5, 2025 | 21.28 | 21.55 | 21.17 | 21.33 | 21.33 | 0.09% | 15,768,668 |
| Aug 4, 2025 | 20.80 | 21.43 | 20.80 | 21.31 | 21.31 | 1.96% | 18,497,668 |
| Aug 1, 2025 | 21.09 | 21.13 | 20.71 | 20.90 | 20.90 | -0.90% | 14,801,654 |
| Jul 31, 2025 | 21.23 | 21.58 | 21.00 | 21.09 | 21.09 | -1.68% | 18,128,600 |
| Jul 30, 2025 | 21.70 | 22.23 | 21.24 | 21.45 | 21.45 | -1.47% | 25,811,486 |
| Jul 29, 2025 | 21.45 | 21.87 | 21.30 | 21.77 | 21.77 | 1.02% | 19,536,523 |
| Jul 28, 2025 | 21.15 | 21.62 | 21.02 | 21.55 | 21.55 | 1.89% | 20,534,413 |
| Jul 25, 2025 | 21.20 | 21.32 | 20.90 | 21.15 | 21.15 | 0.38% | 16,350,802 |
| Jul 24, 2025 | 20.50 | 21.14 | 20.49 | 21.07 | 21.07 | 2.78% | 21,367,202 |
| Jul 23, 2025 | 20.86 | 20.92 | 20.45 | 20.50 | 20.50 | -1.68% | 14,062,522 |
| Jul 22, 2025 | 20.80 | 21.06 | 20.64 | 20.85 | 20.85 | 0.19% | 13,600,032 |
| Jul 21, 2025 | 20.80 | 20.96 | 20.67 | 20.81 | 20.81 | -0.14% | 14,090,155 |