Chengdu ALD Aviation Manufacturing Corporation (SHE:300696)
China
· Delayed Price · Currency is CNY 38.16
-0.13 (-0.34%)
Apr 29, 2026, 3:04 PM CST
SHE:300696 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.29 | 38.63 | 37.71 | 38.16 | 38.16 | -0.34% | 6,324,917 |
| Apr 28, 2026 | 38.22 | 39.24 | 37.92 | 38.29 | 38.29 | -0.83% | 7,203,915 |
| Apr 27, 2026 | 36.90 | 39.11 | 36.20 | 38.61 | 38.61 | 2.58% | 11,909,590 |
| Apr 24, 2026 | 38.80 | 39.44 | 37.10 | 37.64 | 37.64 | -3.34% | 10,261,290 |
| Apr 23, 2026 | 39.30 | 40.45 | 38.41 | 38.94 | 38.94 | 1.09% | 11,994,560 |
| Apr 22, 2026 | 35.64 | 38.60 | 35.64 | 38.52 | 38.52 | 7.00% | 12,743,730 |
| Apr 21, 2026 | 35.82 | 36.63 | 35.60 | 36.00 | 36.00 | -0.91% | 8,015,195 |
| Apr 20, 2026 | 34.77 | 36.88 | 34.32 | 36.33 | 36.33 | 4.07% | 19,586,790 |
| Apr 17, 2026 | 34.66 | 36.15 | 33.69 | 34.91 | 34.91 | 1.90% | 14,648,120 |
| Apr 16, 2026 | 31.86 | 35.00 | 31.55 | 34.26 | 34.26 | 8.56% | 17,255,990 |
| Apr 15, 2026 | 32.50 | 33.30 | 31.47 | 31.56 | 31.56 | -1.34% | 9,038,624 |
| Apr 14, 2026 | 29.25 | 32.56 | 29.17 | 31.99 | 31.99 | 9.86% | 15,235,670 |
| Apr 13, 2026 | 29.55 | 30.00 | 29.00 | 29.12 | 29.12 | -1.92% | 5,351,713 |
| Apr 10, 2026 | 30.09 | 30.96 | 29.66 | 29.69 | 29.69 | -1.26% | 8,638,847 |
| Apr 9, 2026 | 27.96 | 30.59 | 27.76 | 30.07 | 30.07 | 6.25% | 10,971,870 |
| Apr 8, 2026 | 26.50 | 28.62 | 26.40 | 28.30 | 28.30 | 9.27% | 7,701,865 |
| Apr 7, 2026 | 26.00 | 26.10 | 25.70 | 25.90 | 25.90 | 0.19% | 2,640,322 |
| Apr 3, 2026 | 26.70 | 26.81 | 25.82 | 25.85 | 25.85 | -2.89% | 2,773,757 |
| Apr 2, 2026 | 27.33 | 27.33 | 26.46 | 26.62 | 26.62 | -2.35% | 3,188,256 |
| Apr 1, 2026 | 27.80 | 27.80 | 27.00 | 27.26 | 27.26 | 0.41% | 2,885,896 |
| Mar 31, 2026 | 28.10 | 28.30 | 26.85 | 27.15 | 27.15 | -4.06% | 3,648,266 |
| Mar 30, 2026 | 27.42 | 28.30 | 27.31 | 28.30 | 28.30 | 1.80% | 3,109,631 |
| Mar 27, 2026 | 27.30 | 27.89 | 27.23 | 27.80 | 27.80 | 0.80% | 2,661,862 |
| Mar 26, 2026 | 28.05 | 28.50 | 27.50 | 27.58 | 27.58 | -0.22% | 4,320,536 |
| Mar 25, 2026 | 27.27 | 27.67 | 27.10 | 27.64 | 27.64 | 1.88% | 3,476,640 |
| Mar 24, 2026 | 27.50 | 27.50 | 26.41 | 27.13 | 27.13 | 1.61% | 4,104,918 |
| Mar 23, 2026 | 27.69 | 28.16 | 26.40 | 26.70 | 26.70 | -5.52% | 6,735,518 |
| Mar 20, 2026 | 29.59 | 29.82 | 28.22 | 28.26 | 28.26 | -4.14% | 4,289,932 |
| Mar 19, 2026 | 29.75 | 29.98 | 29.28 | 29.48 | 29.48 | -2.19% | 3,198,197 |
| Mar 18, 2026 | 30.10 | 30.16 | 29.61 | 30.14 | 30.14 | 0.63% | 3,107,152 |
| Mar 17, 2026 | 30.50 | 31.36 | 29.92 | 29.95 | 29.95 | -1.06% | 6,657,046 |
| Mar 16, 2026 | 29.16 | 30.48 | 28.80 | 30.27 | 30.27 | 3.74% | 7,401,978 |
| Mar 13, 2026 | 29.09 | 29.75 | 28.43 | 29.18 | 29.18 | 0.31% | 6,118,565 |
| Mar 12, 2026 | 30.33 | 30.40 | 28.99 | 29.09 | 29.09 | -3.80% | 5,975,516 |
| Mar 11, 2026 | 30.91 | 31.12 | 30.13 | 30.24 | 30.24 | -2.01% | 4,025,699 |
| Mar 10, 2026 | 30.56 | 31.27 | 30.18 | 30.86 | 30.86 | 2.35% | 4,684,969 |
| Mar 9, 2026 | 30.12 | 30.36 | 29.24 | 30.15 | 30.15 | -1.41% | 6,229,000 |
| Mar 6, 2026 | 30.49 | 31.58 | 30.00 | 30.58 | 30.58 | 0.82% | 5,946,594 |
| Mar 5, 2026 | 30.69 | 30.99 | 30.01 | 30.33 | 30.33 | -0.39% | 6,030,776 |
| Mar 4, 2026 | 29.98 | 30.90 | 29.60 | 30.45 | 30.45 | 0.16% | 6,613,703 |
| Mar 3, 2026 | 32.47 | 32.79 | 30.13 | 30.40 | 30.40 | -6.09% | 11,041,230 |
| Mar 2, 2026 | 33.53 | 33.72 | 32.30 | 32.37 | 32.37 | -1.40% | 11,722,220 |
| Feb 27, 2026 | 32.55 | 33.70 | 32.42 | 32.83 | 32.83 | 0.06% | 7,379,671 |
| Feb 26, 2026 | 33.06 | 33.10 | 32.28 | 32.81 | 32.81 | -0.21% | 6,320,778 |
| Feb 25, 2026 | 33.30 | 33.32 | 32.58 | 32.88 | 32.88 | -0.87% | 5,672,002 |
| Feb 24, 2026 | 33.09 | 33.48 | 32.43 | 33.17 | 33.17 | 1.13% | 7,907,076 |
| Feb 13, 2026 | 32.62 | 33.38 | 32.62 | 32.80 | 32.80 | 0.61% | 9,221,260 |
| Feb 12, 2026 | 30.66 | 33.00 | 30.59 | 32.60 | 32.60 | 5.84% | 15,408,850 |
| Feb 11, 2026 | 31.79 | 31.82 | 30.70 | 30.80 | 30.80 | -3.11% | 6,973,818 |
| Feb 10, 2026 | 30.85 | 32.35 | 30.32 | 31.79 | 31.79 | 2.81% | 11,418,160 |
| Feb 9, 2026 | 32.01 | 32.50 | 30.88 | 30.92 | 30.92 | -2.15% | 10,339,340 |
| Feb 6, 2026 | 31.80 | 33.15 | 31.50 | 31.60 | 31.60 | -2.14% | 11,207,930 |
| Feb 5, 2026 | 31.50 | 32.88 | 31.50 | 32.29 | 32.29 | 0.59% | 9,844,750 |
| Feb 4, 2026 | 31.76 | 33.40 | 31.32 | 32.10 | 32.10 | 0.31% | 12,109,400 |
| Feb 3, 2026 | 31.67 | 32.59 | 31.02 | 32.00 | 32.00 | 2.40% | 9,210,479 |
| Feb 2, 2026 | 31.50 | 32.85 | 31.14 | 31.25 | 31.25 | -2.53% | 10,327,950 |
| Jan 30, 2026 | 34.44 | 34.49 | 30.52 | 32.06 | 32.06 | -5.15% | 22,006,880 |
| Jan 29, 2026 | 33.07 | 34.85 | 32.80 | 33.80 | 33.80 | 1.96% | 17,398,480 |
| Jan 28, 2026 | 34.12 | 34.25 | 32.75 | 33.15 | 33.15 | -3.30% | 13,393,960 |
| Jan 27, 2026 | 32.13 | 35.40 | 31.71 | 34.28 | 34.28 | 5.41% | 20,976,542 |
| Jan 26, 2026 | 32.96 | 33.63 | 32.06 | 32.52 | 32.52 | -1.33% | 13,897,884 |
| Jan 23, 2026 | 33.50 | 33.95 | 32.51 | 32.96 | 32.96 | -3.20% | 20,401,640 |
| Jan 22, 2026 | 29.92 | 34.79 | 29.90 | 34.05 | 34.05 | 13.58% | 30,962,620 |
| Jan 21, 2026 | 29.95 | 30.58 | 29.82 | 29.98 | 29.98 | -1.32% | 5,930,698 |
| Jan 20, 2026 | 31.28 | 31.98 | 29.94 | 30.38 | 30.38 | -2.32% | 9,764,126 |
| Jan 19, 2026 | 29.75 | 31.80 | 29.66 | 31.10 | 31.10 | 3.56% | 12,013,710 |
| Jan 16, 2026 | 30.33 | 30.50 | 29.66 | 30.03 | 30.03 | -0.36% | 7,679,635 |
| Jan 15, 2026 | 30.01 | 30.65 | 29.66 | 30.14 | 30.14 | -0.69% | 7,724,527 |
| Jan 14, 2026 | 30.60 | 31.25 | 29.78 | 30.35 | 30.35 | -1.33% | 13,297,130 |
| Jan 13, 2026 | 32.41 | 32.43 | 30.71 | 30.76 | 30.76 | -6.59% | 17,497,200 |
| Jan 12, 2026 | 32.68 | 33.05 | 31.75 | 32.93 | 32.93 | 2.62% | 21,575,823 |
| Jan 9, 2026 | 31.71 | 32.85 | 31.44 | 32.09 | 32.09 | 1.87% | 22,681,390 |
| Jan 8, 2026 | 29.75 | 31.60 | 29.66 | 31.50 | 31.50 | 4.62% | 21,301,910 |
| Jan 7, 2026 | 30.65 | 30.68 | 29.80 | 30.11 | 30.11 | -3.59% | 18,100,850 |
| Jan 6, 2026 | 30.56 | 31.50 | 30.15 | 31.23 | 31.23 | 3.07% | 25,136,610 |
| Jan 5, 2026 | 31.54 | 31.90 | 30.24 | 30.30 | 30.30 | -5.05% | 33,850,750 |
| Dec 31, 2025 | 28.87 | 34.31 | 28.86 | 31.91 | 31.91 | 11.61% | 46,988,740 |
| Dec 30, 2025 | 29.20 | 30.00 | 28.42 | 28.59 | 28.59 | -2.09% | 16,637,970 |
| Dec 29, 2025 | 28.19 | 29.35 | 28.00 | 29.20 | 29.20 | 4.14% | 20,427,640 |
| Dec 26, 2025 | 28.28 | 28.88 | 27.63 | 28.04 | 28.04 | -2.20% | 13,748,590 |
| Dec 25, 2025 | 27.41 | 28.67 | 27.30 | 28.67 | 28.67 | 4.64% | 16,732,140 |
| Dec 24, 2025 | 26.47 | 27.65 | 26.28 | 27.40 | 27.40 | 3.44% | 11,407,430 |
| Dec 23, 2025 | 26.79 | 26.95 | 26.30 | 26.49 | 26.49 | -1.16% | 5,535,630 |
| Dec 22, 2025 | 26.78 | 27.09 | 26.44 | 26.80 | 26.80 | 0.19% | 5,968,060 |
| Dec 19, 2025 | 26.50 | 27.28 | 26.38 | 26.75 | 26.75 | 0.75% | 5,826,440 |
| Dec 18, 2025 | 25.96 | 26.88 | 25.79 | 26.55 | 26.55 | 1.65% | 6,465,991 |
| Dec 17, 2025 | 26.33 | 26.54 | 25.40 | 26.12 | 26.12 | -0.80% | 6,287,749 |
| Dec 16, 2025 | 26.61 | 26.78 | 25.53 | 26.33 | 26.33 | -1.05% | 7,385,972 |
| Dec 15, 2025 | 26.87 | 27.42 | 26.60 | 26.61 | 26.61 | -0.71% | 8,004,563 |
| Dec 12, 2025 | 27.40 | 27.47 | 26.79 | 26.80 | 26.80 | -1.29% | 9,910,246 |
| Dec 11, 2025 | 26.83 | 27.48 | 26.70 | 27.15 | 27.15 | 1.38% | 11,059,557 |
| Dec 10, 2025 | 26.25 | 26.95 | 26.23 | 26.78 | 26.78 | 1.29% | 6,076,340 |
| Dec 9, 2025 | 26.26 | 26.74 | 26.18 | 26.44 | 26.44 | -0.90% | 5,775,120 |
| Dec 8, 2025 | 26.44 | 27.04 | 26.42 | 26.68 | 26.68 | 1.29% | 11,229,050 |
| Dec 5, 2025 | 26.18 | 26.55 | 25.87 | 26.34 | 26.34 | -0.04% | 7,746,634 |
| Dec 4, 2025 | 25.50 | 26.36 | 25.33 | 26.35 | 26.35 | 2.77% | 9,296,870 |
| Dec 3, 2025 | 25.50 | 25.84 | 24.80 | 25.64 | 25.64 | 0.83% | 7,557,782 |
| Dec 2, 2025 | 25.69 | 25.85 | 25.17 | 25.43 | 25.43 | -1.17% | 5,086,259 |
| Dec 1, 2025 | 25.69 | 26.14 | 25.63 | 25.73 | 25.73 | 0.98% | 6,476,296 |
| Nov 28, 2025 | 25.63 | 25.78 | 25.28 | 25.48 | 25.48 | -0.12% | 5,510,794 |