AVIC Chengdu Aircraft Company Limited (SHE:302132)
China · Delayed Price · Currency is CNY 79.00
+0.06 (0.08%)
At close: Dec 31, 2025
SHE:302132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 81.11 | 81.55 | 80.00 | 80.06 | 80.06 | -2.10% | 11,164,363 |
| Nov 25, 2025 | 81.90 | 82.26 | 81.00 | 81.78 | 81.78 | -1.71% | 11,505,340 |
| Nov 24, 2025 | 79.80 | 83.56 | 79.80 | 83.20 | 83.20 | 4.26% | 15,673,860 |
| Nov 21, 2025 | 80.01 | 82.48 | 79.50 | 79.80 | 79.80 | -1.44% | 10,581,690 |
| Nov 20, 2025 | 81.60 | 81.99 | 80.88 | 80.97 | 80.97 | -1.88% | 8,130,660 |
| Nov 19, 2025 | 81.13 | 84.17 | 81.11 | 82.52 | 82.52 | 1.75% | 12,013,210 |
| Nov 18, 2025 | 82.50 | 82.50 | 80.71 | 81.10 | 81.10 | -2.93% | 9,984,992 |
| Nov 17, 2025 | 84.39 | 85.89 | 83.48 | 83.55 | 83.55 | 1.74% | 18,362,090 |
| Nov 14, 2025 | 80.80 | 82.86 | 80.64 | 82.12 | 82.12 | 1.31% | 10,001,680 |
| Nov 13, 2025 | 80.89 | 81.13 | 80.20 | 81.06 | 81.06 | 0.21% | 5,472,437 |
| Nov 12, 2025 | 80.58 | 81.20 | 80.13 | 80.89 | 80.89 | 0.40% | 6,245,621 |
| Nov 11, 2025 | 82.01 | 82.28 | 80.11 | 80.57 | 80.57 | -1.91% | 9,178,279 |
| Nov 10, 2025 | 82.96 | 82.96 | 81.53 | 82.14 | 82.14 | -0.99% | 7,349,595 |
| Nov 7, 2025 | 83.89 | 83.89 | 82.79 | 82.96 | 82.96 | -1.57% | 7,945,033 |
| Nov 6, 2025 | 83.45 | 84.52 | 83.02 | 84.28 | 84.28 | 1.12% | 7,235,263 |
| Nov 5, 2025 | 82.51 | 83.69 | 82.35 | 83.35 | 83.35 | 0.10% | 5,643,720 |
| Nov 4, 2025 | 84.50 | 84.83 | 83.00 | 83.27 | 83.27 | -1.70% | 7,807,531 |
| Nov 3, 2025 | 84.75 | 84.75 | 83.00 | 84.71 | 84.71 | -0.05% | 10,004,610 |
| Oct 31, 2025 | 86.08 | 86.39 | 84.59 | 84.75 | 84.75 | -1.34% | 12,475,170 |
| Oct 30, 2025 | 88.12 | 88.15 | 85.00 | 85.90 | 85.90 | -3.13% | 16,968,200 |
| Oct 29, 2025 | 90.13 | 90.52 | 87.77 | 88.68 | 88.68 | -1.46% | 21,795,130 |
| Oct 28, 2025 | 86.31 | 91.88 | 85.60 | 89.99 | 89.99 | 4.09% | 29,255,510 |
| Oct 27, 2025 | 86.02 | 86.68 | 85.44 | 86.45 | 86.45 | 0.51% | 11,236,940 |
| Oct 24, 2025 | 85.34 | 87.65 | 85.32 | 86.01 | 86.01 | 1.21% | 13,040,230 |
| Oct 23, 2025 | 84.53 | 85.68 | 83.69 | 84.98 | 84.98 | 0.48% | 9,671,709 |