AVIC Chengdu Aircraft Company Limited (SHE:302132)
China
· Delayed Price · Currency is CNY 67.52
+0.74 (1.11%)
Apr 29, 2026, 1:45 PM CST
SHE:302132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.41 | 67.84 | 66.45 | 66.78 | 66.78 | -1.81% | 4,944,812 |
| Apr 27, 2026 | 67.20 | 68.03 | 65.88 | 68.01 | 68.01 | 1.18% | 5,892,452 |
| Apr 24, 2026 | 68.55 | 68.84 | 67.11 | 67.22 | 67.22 | -2.35% | 6,294,274 |
| Apr 23, 2026 | 69.25 | 69.89 | 68.56 | 68.84 | 68.84 | -0.55% | 5,337,608 |
| Apr 22, 2026 | 68.99 | 69.28 | 68.50 | 69.22 | 69.22 | -0.06% | 4,513,964 |
| Apr 21, 2026 | 70.00 | 70.39 | 69.05 | 69.26 | 69.26 | -0.76% | 5,180,555 |
| Apr 20, 2026 | 68.90 | 70.10 | 68.90 | 69.79 | 69.79 | 1.25% | 6,685,585 |
| Apr 17, 2026 | 68.89 | 69.19 | 68.07 | 68.93 | 68.93 | - | 5,036,307 |
| Apr 16, 2026 | 69.16 | 69.72 | 68.41 | 68.93 | 68.93 | -0.32% | 5,077,731 |
| Apr 15, 2026 | 70.50 | 70.94 | 69.05 | 69.15 | 69.15 | -1.36% | 6,693,114 |
| Apr 14, 2026 | 69.37 | 70.66 | 68.87 | 70.10 | 70.10 | 0.27% | 7,858,883 |
| Apr 13, 2026 | 67.70 | 70.75 | 67.50 | 69.91 | 69.91 | 2.96% | 10,567,800 |
| Apr 10, 2026 | 67.33 | 68.47 | 67.22 | 67.90 | 67.90 | 1.34% | 5,435,463 |
| Apr 9, 2026 | 67.50 | 67.62 | 66.90 | 67.00 | 67.00 | -1.53% | 4,363,953 |
| Apr 8, 2026 | 66.89 | 68.09 | 66.83 | 68.04 | 68.04 | 2.87% | 5,947,066 |
| Apr 7, 2026 | 66.00 | 66.40 | 65.60 | 66.14 | 66.14 | 0.44% | 2,884,034 |
| Apr 3, 2026 | 66.53 | 66.80 | 65.67 | 65.85 | 65.85 | -1.02% | 3,307,431 |
| Apr 2, 2026 | 67.17 | 67.70 | 66.52 | 66.53 | 66.53 | -1.38% | 3,329,556 |
| Apr 1, 2026 | 67.62 | 67.95 | 66.90 | 67.46 | 67.46 | 0.61% | 4,401,927 |
| Mar 31, 2026 | 67.90 | 68.99 | 67.00 | 67.05 | 67.05 | -1.06% | 5,244,684 |
| Mar 30, 2026 | 67.20 | 68.49 | 67.08 | 67.77 | 67.77 | -0.66% | 3,752,710 |
| Mar 27, 2026 | 66.89 | 68.58 | 66.77 | 68.22 | 68.22 | 1.07% | 4,000,578 |
| Mar 26, 2026 | 69.28 | 69.31 | 67.50 | 67.50 | 67.50 | -3.43% | 5,874,407 |
| Mar 25, 2026 | 66.73 | 70.38 | 66.73 | 69.90 | 69.90 | 4.16% | 8,783,517 |
| Mar 24, 2026 | 67.69 | 67.88 | 66.01 | 67.11 | 67.11 | 0.60% | 6,984,772 |
| Mar 23, 2026 | 66.66 | 69.87 | 64.81 | 66.71 | 66.71 | -1.72% | 9,137,847 |
| Mar 20, 2026 | 69.93 | 70.21 | 67.88 | 67.88 | 67.88 | -2.95% | 7,015,849 |
| Mar 19, 2026 | 71.60 | 71.62 | 69.87 | 69.94 | 69.94 | -3.20% | 7,667,819 |
| Mar 18, 2026 | 73.00 | 73.15 | 71.86 | 72.25 | 72.25 | -1.28% | 5,594,110 |
| Mar 17, 2026 | 73.17 | 73.84 | 72.80 | 73.19 | 73.19 | 0.03% | 5,071,806 |
| Mar 16, 2026 | 72.88 | 73.46 | 72.28 | 73.17 | 73.17 | 0.40% | 4,885,778 |
| Mar 13, 2026 | 74.26 | 74.27 | 72.83 | 72.88 | 72.88 | -1.88% | 7,361,751 |
| Mar 12, 2026 | 74.99 | 74.99 | 74.10 | 74.28 | 74.28 | -0.17% | 5,353,191 |
| Mar 11, 2026 | 75.13 | 75.13 | 74.20 | 74.41 | 74.41 | -0.63% | 6,195,104 |
| Mar 10, 2026 | 74.08 | 75.16 | 74.08 | 74.88 | 74.88 | 1.09% | 6,371,011 |
| Mar 9, 2026 | 75.90 | 76.41 | 73.99 | 74.07 | 74.07 | -3.06% | 10,230,150 |
| Mar 6, 2026 | 76.30 | 77.11 | 75.52 | 76.41 | 76.41 | -0.61% | 7,895,454 |
| Mar 5, 2026 | 77.98 | 78.84 | 76.53 | 76.88 | 76.88 | -2.61% | 12,303,980 |
| Mar 4, 2026 | 76.86 | 79.58 | 76.37 | 78.94 | 78.94 | 0.92% | 11,078,660 |
| Mar 3, 2026 | 82.00 | 82.00 | 78.18 | 78.22 | 78.22 | -5.66% | 17,724,960 |
| Mar 2, 2026 | 81.60 | 83.21 | 80.30 | 82.91 | 82.91 | 4.21% | 29,705,270 |
| Feb 27, 2026 | 79.71 | 80.31 | 78.88 | 79.56 | 79.56 | -0.48% | 7,965,984 |
| Feb 26, 2026 | 79.80 | 80.49 | 79.18 | 79.94 | 79.94 | -0.35% | 8,127,504 |
| Feb 25, 2026 | 80.27 | 80.90 | 79.46 | 80.22 | 80.22 | -1.06% | 10,028,690 |
| Feb 24, 2026 | 79.36 | 81.60 | 78.49 | 81.08 | 81.08 | 2.04% | 14,463,450 |
| Feb 13, 2026 | 76.96 | 80.50 | 76.96 | 79.46 | 79.46 | 3.71% | 17,465,780 |
| Feb 12, 2026 | 77.30 | 77.51 | 76.61 | 76.62 | 76.62 | -1.16% | 6,415,102 |
| Feb 11, 2026 | 78.00 | 78.25 | 77.50 | 77.52 | 77.52 | -0.78% | 5,177,457 |
| Feb 10, 2026 | 77.60 | 78.67 | 77.40 | 78.13 | 78.13 | 1.01% | 7,597,734 |
| Feb 9, 2026 | 77.29 | 77.77 | 76.88 | 77.35 | 77.35 | 0.93% | 6,643,246 |
| Feb 6, 2026 | 76.80 | 77.35 | 76.01 | 76.64 | 76.64 | -1.02% | 5,885,845 |
| Feb 5, 2026 | 77.78 | 78.99 | 77.01 | 77.43 | 77.43 | -1.11% | 6,513,558 |
| Feb 4, 2026 | 76.57 | 79.28 | 76.50 | 78.30 | 78.30 | 1.73% | 10,706,540 |
| Feb 3, 2026 | 76.32 | 77.16 | 76.13 | 76.97 | 76.97 | 1.24% | 7,762,725 |
| Feb 2, 2026 | 77.80 | 77.98 | 75.90 | 76.03 | 76.03 | -2.00% | 7,636,745 |
| Jan 30, 2026 | 78.20 | 78.79 | 76.35 | 77.58 | 77.58 | -1.41% | 9,407,470 |
| Jan 29, 2026 | 79.50 | 79.90 | 78.51 | 78.69 | 78.69 | -1.58% | 10,503,820 |
| Jan 28, 2026 | 80.03 | 81.80 | 79.57 | 79.95 | 79.95 | -0.62% | 13,048,720 |
| Jan 27, 2026 | 79.90 | 81.20 | 78.52 | 80.45 | 80.45 | 2.50% | 15,390,730 |
| Jan 26, 2026 | 80.65 | 80.85 | 78.40 | 78.49 | 78.49 | -2.62% | 11,389,598 |
| Jan 23, 2026 | 80.80 | 80.80 | 79.72 | 80.60 | 80.60 | -0.58% | 11,343,630 |
| Jan 22, 2026 | 80.10 | 81.86 | 80.05 | 81.07 | 81.07 | 1.07% | 11,066,722 |
| Jan 21, 2026 | 80.01 | 80.97 | 79.80 | 80.21 | 80.21 | 0.05% | 9,239,230 |
| Jan 20, 2026 | 82.00 | 83.14 | 80.04 | 80.17 | 80.17 | -3.21% | 13,221,420 |
| Jan 19, 2026 | 80.49 | 84.00 | 80.20 | 82.83 | 82.83 | 2.18% | 17,975,510 |
| Jan 16, 2026 | 82.90 | 82.90 | 80.21 | 81.06 | 81.06 | -2.44% | 18,200,780 |
| Jan 15, 2026 | 82.27 | 85.38 | 82.10 | 83.09 | 83.09 | 1.00% | 18,933,300 |
| Jan 14, 2026 | 83.00 | 85.06 | 81.40 | 82.27 | 82.27 | -0.70% | 19,634,450 |
| Jan 13, 2026 | 86.50 | 86.57 | 82.30 | 82.85 | 82.85 | -5.86% | 25,057,936 |
| Jan 12, 2026 | 86.44 | 89.00 | 85.52 | 88.01 | 88.01 | 2.28% | 30,079,400 |
| Jan 9, 2026 | 83.94 | 89.53 | 83.20 | 86.05 | 86.05 | 3.81% | 35,170,980 |
| Jan 8, 2026 | 80.01 | 83.80 | 79.81 | 82.89 | 82.89 | 3.37% | 24,387,500 |
| Jan 7, 2026 | 81.50 | 81.60 | 80.16 | 80.19 | 80.19 | -1.99% | 12,874,380 |
| Jan 6, 2026 | 79.85 | 82.38 | 79.68 | 81.82 | 81.82 | 1.80% | 18,821,910 |
| Jan 5, 2026 | 80.57 | 80.98 | 79.00 | 80.37 | 80.37 | 1.73% | 16,881,270 |
| Dec 31, 2025 | 78.95 | 81.00 | 77.50 | 79.00 | 79.00 | 0.08% | 13,193,130 |
| Dec 30, 2025 | 80.00 | 81.00 | 78.58 | 78.94 | 78.94 | -1.24% | 14,248,670 |
| Dec 29, 2025 | 78.44 | 82.28 | 77.42 | 79.93 | 79.93 | 2.53% | 17,579,260 |
| Dec 26, 2025 | 78.50 | 78.90 | 77.12 | 77.96 | 77.96 | -0.88% | 11,074,740 |
| Dec 25, 2025 | 76.21 | 79.75 | 76.20 | 78.65 | 78.65 | 3.00% | 16,835,930 |
| Dec 24, 2025 | 75.08 | 77.09 | 74.79 | 76.36 | 76.36 | 1.56% | 8,176,487 |
| Dec 23, 2025 | 76.23 | 76.37 | 74.71 | 75.19 | 75.19 | -1.39% | 7,700,882 |
| Dec 22, 2025 | 76.70 | 76.99 | 75.90 | 76.25 | 76.25 | -0.57% | 6,815,647 |
| Dec 19, 2025 | 76.70 | 77.60 | 76.08 | 76.69 | 76.69 | 0.64% | 7,534,601 |
| Dec 18, 2025 | 76.01 | 77.83 | 75.57 | 76.20 | 76.20 | -2.07% | 12,374,760 |
| Dec 17, 2025 | 76.81 | 81.40 | 76.81 | 77.81 | 77.81 | 6.11% | 23,550,410 |
| Dec 16, 2025 | 74.30 | 74.32 | 72.20 | 73.33 | 73.33 | -1.68% | 8,196,016 |
| Dec 15, 2025 | 75.80 | 75.99 | 74.51 | 74.58 | 74.58 | -1.86% | 8,619,877 |
| Dec 12, 2025 | 76.50 | 76.60 | 75.50 | 75.99 | 75.99 | -0.55% | 5,906,322 |
| Dec 11, 2025 | 77.20 | 77.36 | 76.28 | 76.41 | 76.41 | -1.16% | 5,874,948 |
| Dec 10, 2025 | 77.15 | 77.66 | 76.86 | 77.31 | 77.31 | 0.25% | 5,234,468 |
| Dec 9, 2025 | 77.90 | 78.17 | 76.91 | 77.12 | 77.12 | -1.39% | 7,431,339 |
| Dec 8, 2025 | 78.29 | 79.00 | 77.92 | 78.21 | 78.21 | -0.10% | 6,978,480 |
| Dec 5, 2025 | 77.61 | 78.40 | 76.70 | 78.29 | 78.29 | 0.88% | 6,402,317 |
| Dec 4, 2025 | 77.48 | 78.08 | 77.23 | 77.61 | 77.61 | 0.10% | 5,904,355 |
| Dec 3, 2025 | 79.85 | 80.09 | 77.50 | 77.53 | 77.53 | -3.09% | 10,536,160 |
| Dec 2, 2025 | 80.14 | 80.44 | 79.80 | 80.00 | 80.00 | -0.26% | 5,287,521 |
| Dec 1, 2025 | 80.00 | 80.50 | 79.88 | 80.21 | 80.21 | -0.01% | 5,943,012 |
| Nov 28, 2025 | 80.60 | 80.60 | 80.00 | 80.22 | 80.22 | 0.24% | 5,323,641 |
| Nov 27, 2025 | 80.07 | 80.60 | 79.80 | 80.03 | 80.03 | -0.04% | 5,770,987 |