Skip to main content
Chengdu ALD Aviation Manufacturing Corporation (SHE:300696)
China flag China · Delayed Price · Currency is CNY
30.15
-0.43 (-1.41%)
Mar 9, 2026, 3:04 PM CST

SHE:300696 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.1230.3629.2430.1530.15-1.41%6,229,000
Mar 6, 202630.4931.5830.0030.5830.580.82%5,946,594
Mar 5, 202630.6930.9930.0130.3330.33-0.39%6,030,776
Mar 4, 202629.9830.9029.6030.4530.450.16%6,613,703
Mar 3, 202632.4732.7930.1330.4030.40-6.09%11,041,230
Mar 2, 202633.5333.7232.3032.3732.37-1.40%11,722,220
Feb 27, 202632.5533.7032.4232.8332.830.06%7,379,671
Feb 26, 202633.0633.1032.2832.8132.81-0.21%6,320,778
Feb 25, 202633.3033.3232.5832.8832.88-0.87%5,672,002
Feb 24, 202633.0933.4832.4333.1733.171.13%7,907,076
Feb 13, 202632.6233.3832.6232.8032.800.61%9,221,260
Feb 12, 202630.6633.0030.5932.6032.605.84%15,408,850
Feb 11, 202631.7931.8230.7030.8030.80-3.11%6,973,818
Feb 10, 202630.8532.3530.3231.7931.792.81%11,418,160
Feb 9, 202632.0132.5030.8830.9230.92-2.15%10,339,340
Feb 6, 202631.8033.1531.5031.6031.60-2.14%11,207,930
Feb 5, 202631.5032.8831.5032.2932.290.59%9,844,750
Feb 4, 202631.7633.4031.3232.1032.100.31%12,109,400
Feb 3, 202631.6732.5931.0232.0032.002.40%9,210,479
Feb 2, 202631.5032.8531.1431.2531.25-2.53%10,327,950
Jan 30, 202634.4434.4930.5232.0632.06-5.15%22,006,880
Jan 29, 202633.0734.8532.8033.8033.801.96%17,398,480
Jan 28, 202634.1234.2532.7533.1533.15-3.30%13,393,960
Jan 27, 202632.1335.4031.7134.2834.285.41%20,976,542
Jan 26, 202632.9633.6332.0632.5232.52-1.33%13,897,884
Jan 23, 202633.5033.9532.5132.9632.96-3.20%20,401,640
Jan 22, 202629.9234.7929.9034.0534.0513.58%30,962,620
Jan 21, 202629.9530.5829.8229.9829.98-1.32%5,930,698
Jan 20, 202631.2831.9829.9430.3830.38-2.32%9,764,126
Jan 19, 202629.7531.8029.6631.1031.103.56%12,013,710
Jan 16, 202630.3330.5029.6630.0330.03-0.36%7,679,635
Jan 15, 202630.0130.6529.6630.1430.14-0.69%7,724,527
Jan 14, 202630.6031.2529.7830.3530.35-1.33%13,297,130
Jan 13, 202632.4132.4330.7130.7630.76-6.59%17,497,200
Jan 12, 202632.6833.0531.7532.9332.932.62%21,575,823
Jan 9, 202631.7132.8531.4432.0932.091.87%22,681,390
Jan 8, 202629.7531.6029.6631.5031.504.62%21,301,910
Jan 7, 202630.6530.6829.8030.1130.11-3.59%18,100,850
Jan 6, 202630.5631.5030.1531.2331.233.07%25,136,610
Jan 5, 202631.5431.9030.2430.3030.30-5.05%33,850,750
Dec 31, 202528.8734.3128.8631.9131.9111.61%46,988,740
Dec 30, 202529.2030.0028.4228.5928.59-2.09%16,637,970
Dec 29, 202528.1929.3528.0029.2029.204.14%20,427,640
Dec 26, 202528.2828.8827.6328.0428.04-2.20%13,748,590
Dec 25, 202527.4128.6727.3028.6728.674.64%16,732,140
Dec 24, 202526.4727.6526.2827.4027.403.44%11,407,430
Dec 23, 202526.7926.9526.3026.4926.49-1.16%5,535,630
Dec 22, 202526.7827.0926.4426.8026.800.19%5,968,060
Dec 19, 202526.5027.2826.3826.7526.750.75%5,826,440
Dec 18, 202525.9626.8825.7926.5526.551.65%6,465,991
Dec 17, 202526.3326.5425.4026.1226.12-0.80%6,287,749
Dec 16, 202526.6126.7825.5326.3326.33-1.05%7,385,972
Dec 15, 202526.8727.4226.6026.6126.61-0.71%8,004,563
Dec 12, 202527.4027.4726.7926.8026.80-1.29%9,910,246
Dec 11, 202526.8327.4826.7027.1527.151.38%11,059,557
Dec 10, 202526.2526.9526.2326.7826.781.29%6,076,340
Dec 9, 202526.2626.7426.1826.4426.44-0.90%5,775,120
Dec 8, 202526.4427.0426.4226.6826.681.29%11,229,050
Dec 5, 202526.1826.5525.8726.3426.34-0.04%7,746,634
Dec 4, 202525.5026.3625.3326.3526.352.77%9,296,870
Dec 3, 202525.5025.8424.8025.6425.640.83%7,557,782
Dec 2, 202525.6925.8525.1725.4325.43-1.17%5,086,259
Dec 1, 202525.6926.1425.6325.7325.730.98%6,476,296
Nov 28, 202525.6325.7825.2825.4825.48-0.12%5,510,794
Nov 27, 202525.8225.9425.3025.5125.51-2.82%9,906,461
Nov 26, 202527.7927.7926.2026.2526.25-5.81%15,744,130
Nov 25, 202527.4228.0226.8927.8727.87-0.89%21,982,220
Nov 24, 202526.1028.1226.0128.1228.127.37%23,689,150
Nov 21, 202525.6226.6924.9026.1926.191.75%11,726,250
Nov 20, 202525.6526.3525.5025.7425.74-0.54%5,924,688
Nov 19, 202525.2226.5224.9525.8825.883.44%10,187,890
Nov 18, 202525.5725.6025.0025.0225.02-3.10%4,646,042
Nov 17, 202525.6826.1225.5625.8225.822.87%7,969,248
Nov 14, 202525.0725.6024.9425.1025.10-3,308,073
Nov 13, 202525.0925.3424.8025.1025.100.36%3,024,275
Nov 12, 202525.3925.3924.5425.0125.01-1.30%4,126,268
Nov 11, 202525.7025.9225.2525.3425.34-1.86%4,293,323
Nov 10, 202526.2926.2925.5725.8225.82-1.03%4,629,000
Nov 7, 202526.7626.7626.0726.0926.09-1.51%5,036,900
Nov 6, 202526.0027.1925.9326.4926.491.57%7,450,605
Nov 5, 202526.0026.2525.7226.0826.08-0.61%3,583,431
Nov 4, 202526.5026.7226.0826.2426.24-1.17%4,433,240
Nov 3, 202526.1226.6426.0226.5526.551.34%4,876,146
Oct 31, 202526.3126.5026.0826.2026.20-0.38%4,009,600
Oct 30, 202526.7026.7926.0026.3026.30-1.87%5,842,420
Oct 29, 202526.6026.9926.3126.8026.800.71%6,541,000
Oct 28, 202526.5527.0726.3826.6126.610.53%10,965,420
Oct 27, 202525.9526.8725.9526.4726.474.34%12,013,290
Oct 24, 202525.1025.8525.0825.3725.372.05%6,328,045
Oct 23, 202525.0025.0024.3324.8624.86-0.92%4,626,189
Oct 22, 202525.5625.7725.0025.0925.09-1.06%5,260,948
Oct 21, 202525.0125.6025.0125.3625.360.63%4,119,640
Oct 20, 202525.1625.5324.8825.2025.200.60%4,482,054
Oct 17, 202525.8326.2024.9425.0525.05-3.84%8,049,967
Oct 16, 202527.4127.7826.0026.0526.05-1.55%13,956,110
Oct 15, 202526.1826.4625.3326.4626.461.07%6,812,387
Oct 14, 202526.6827.1025.9826.1826.18-1.91%9,656,651
Oct 13, 202524.6526.8824.5026.6926.692.73%13,696,430
Oct 10, 202525.9826.4225.7525.9825.980.08%7,668,112
Oct 9, 202525.7026.1425.3125.9625.960.54%6,312,043