Skip to main content
Aecc Aero-Engine Control Co.,Ltd. (SHE:000738)
China flag China · Delayed Price · Currency is CNY
19.11
+0.37 (1.97%)
At close: Dec 5, 2025

Aecc Aero-Engine Control Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.7119.1718.5119.1119.111.97%16,398,497
Dec 4, 202518.5318.9318.5318.7418.740.81%7,377,567
Dec 3, 202518.7818.8318.5218.5918.59-0.96%8,912,693
Dec 2, 202518.9118.9818.7218.7718.77-1.11%7,154,000
Dec 1, 202518.9019.1218.8618.9818.980.80%8,825,858
Nov 28, 202518.7818.8518.5918.8318.830.32%6,559,326
Nov 27, 202518.7618.8718.7518.7718.77-0.27%5,924,600
Nov 26, 202519.4219.4218.7718.8218.82-2.94%15,765,630
Nov 25, 202519.3219.4619.1919.3919.39-0.31%13,948,190
Nov 24, 202518.7019.4518.7019.4519.454.23%23,286,590
Nov 21, 202518.8018.9618.3918.6618.66-1.37%10,701,510
Nov 20, 202519.1519.1518.9118.9218.92-1.20%6,595,700
Nov 19, 202518.9419.2018.9219.1519.151.06%12,476,650
Nov 18, 202519.1019.1618.8518.9518.95-1.10%8,349,352
Nov 17, 202519.1619.2118.9319.1619.161.64%13,722,900
Nov 14, 202518.9319.0218.8318.8518.850.16%8,674,192
Nov 13, 202518.7718.8818.7118.8218.82-0.11%5,895,538
Nov 12, 202518.9918.9918.7018.8418.84-0.79%6,477,198
Nov 11, 202518.9719.0618.8818.9918.990.11%7,343,690
Nov 10, 202518.9019.0418.7718.9718.970.32%7,453,494
Nov 7, 202518.9018.9518.8018.9118.91-0.42%6,584,844
Nov 6, 202518.6019.0918.5518.9918.992.26%16,188,920
Nov 5, 202518.5018.6218.4418.5718.57-0.05%5,495,582
Nov 4, 202518.7318.7918.5118.5818.58-1.01%7,527,224
Nov 3, 202518.7318.7818.5618.7718.77-9,738,435
Oct 31, 202518.8618.8618.7218.7718.77-0.05%8,273,615
Oct 30, 202519.0519.0518.7218.7818.78-1.52%14,060,010
Oct 29, 202519.0019.0918.8919.0719.070.21%10,647,320
Oct 28, 202519.1819.2919.0119.0319.03-0.89%12,649,260
Oct 27, 202519.2619.2919.0419.2019.200.21%10,621,610
Oct 24, 202519.1519.4919.0519.1619.160.79%11,872,260
Oct 23, 202519.0019.0218.7119.0119.010.05%7,430,029
Oct 22, 202519.3119.3118.9319.0019.00-1.96%10,532,430
Oct 21, 202519.4419.5919.3519.3819.380.05%7,079,783
Oct 20, 202519.5919.6619.2519.3719.37-0.36%6,217,000
Oct 17, 202519.8119.9919.3519.4419.44-2.56%8,567,141
Oct 16, 202520.0020.2219.7819.9519.95-0.10%9,685,833
Oct 15, 202519.8420.0119.7019.9719.970.55%8,655,946
Oct 14, 202520.0020.3119.8419.8619.86-0.50%14,093,640
Oct 13, 202519.5120.1019.4119.9619.960.45%12,939,780
Oct 10, 202520.0620.2219.8419.8719.87-0.70%11,428,020
Oct 9, 202520.0620.1019.6720.0120.01-0.45%13,852,860
Sep 30, 202519.6520.1619.5320.1020.102.76%18,474,560
Sep 29, 202519.6219.6519.3019.5619.56-0.31%13,796,440
Sep 26, 202519.0719.7918.9919.6219.622.78%19,706,120
Sep 25, 202519.2019.2219.0219.0919.09-0.99%8,192,390
Sep 24, 202519.1719.3519.1019.2819.28-0.16%9,440,300
Sep 23, 202518.9619.4118.6619.3119.311.85%16,480,720
Sep 22, 202519.0719.1418.7118.9618.96-0.68%10,541,300
Sep 19, 202518.7719.2518.7719.0919.091.65%11,915,640
Sep 18, 202518.9519.2118.7118.7818.78-1.16%12,021,720
Sep 17, 202518.9219.0418.7019.0019.000.48%8,575,461
Sep 16, 202518.9118.9918.6818.9118.91-0.11%7,623,085
Sep 15, 202519.1619.1818.9018.9318.93-1.20%9,141,086
Sep 12, 202519.3019.3619.1519.1619.16-0.73%9,157,848
Sep 11, 202519.0419.3318.9319.3019.301.15%10,644,340
Sep 10, 202518.9619.2818.9619.0819.080.37%7,832,342
Sep 9, 202519.2319.2618.8819.0119.01-1.09%9,391,700
Sep 8, 202519.0719.2718.9819.2219.220.84%9,845,670
Sep 5, 202518.9719.1218.8819.0619.060.58%11,041,870
Sep 4, 202519.4319.4518.7618.9518.95-2.82%16,765,480
Sep 3, 202520.5320.6019.3519.5019.50-4.92%20,506,470
Sep 2, 202520.9020.9220.2720.5120.51-2.05%14,322,060
Sep 1, 202521.0821.0820.6320.9420.94-0.71%17,606,290
Aug 29, 202520.9021.1020.7321.0921.090.76%19,183,660
Aug 28, 202520.6120.9920.1320.9320.931.21%19,067,940
Aug 27, 202521.0921.2920.6720.6820.68-1.85%21,881,110
Aug 26, 202521.2721.2821.0321.0721.07-0.94%13,386,100
Aug 25, 202521.1021.3321.0021.2721.271.00%20,239,150
Aug 22, 202520.8821.0820.6921.0621.060.86%16,897,250
Aug 21, 202520.8020.9820.7520.8820.880.24%14,234,270
Aug 20, 202520.5820.9620.4520.8320.831.12%14,686,900
Aug 19, 202520.8720.8820.5020.6020.60-1.29%12,196,100
Aug 18, 202520.8721.0820.7220.8720.870.53%15,395,430
Aug 15, 202520.4620.7820.3320.7620.761.37%12,655,130
Aug 14, 202520.9320.9920.3120.4820.48-2.01%17,675,030
Aug 13, 202521.1121.3320.8620.9020.90-1.09%18,377,530
Aug 12, 202521.3521.4520.9521.1321.13-1.03%13,492,960
Aug 11, 202521.3421.6521.3221.3521.350.05%14,451,830
Aug 8, 202521.4221.6321.3121.3421.34-0.70%11,847,900
Aug 7, 202521.6021.6821.3721.4921.49-0.69%13,107,830
Aug 6, 202521.3021.8621.2721.6421.641.45%21,328,340
Aug 5, 202521.2821.5521.1721.3321.330.09%15,683,560
Aug 4, 202520.8021.4320.8021.3121.311.96%18,406,760
Aug 1, 202521.0921.1320.7120.9020.90-0.90%14,801,650
Jul 31, 202521.2321.5821.0021.0921.09-1.68%17,975,400
Jul 30, 202521.7022.2321.2421.4521.45-1.47%25,715,880
Jul 29, 202521.4521.8721.3021.7721.771.02%19,341,520
Jul 28, 202521.1521.6221.0221.5521.551.89%20,534,410
Jul 25, 202521.2021.3220.9021.1521.150.38%16,350,800
Jul 24, 202520.5021.1420.4921.0721.072.78%21,168,900
Jul 23, 202520.8620.9220.4520.5020.50-1.68%14,062,520
Jul 22, 202520.8021.0620.6420.8520.850.19%13,600,030
Jul 21, 202520.8020.9620.6720.8120.81-0.14%14,090,150
Jul 18, 202520.5121.0420.4220.8420.841.61%27,233,630
Jul 17, 202520.0120.5819.9620.5120.512.60%19,333,660
Jul 16, 202520.0220.1419.8919.9919.99-0.15%6,748,701
Jul 15, 202520.1720.2719.9420.0220.02-1.04%10,559,610
Jul 14, 202520.4020.4720.1920.2320.23-0.93%9,049,268
Jul 11, 202519.9920.5719.9520.4220.421.79%19,376,110