Ligeance Aerospace Technology Co.,Ltd. (000697.SZ) SHZ
9.21
-0.14(-1.50%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.21
-0.14(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.35 | 9.21 | 9.21 | 9.39 | 9.13 | 4.47M |
| April 02, 2026 | 9.38 | 9.35 | 9.35 | 9.46 | 9.24 | 4.18M |
| April 01, 2026 | 9.39 | 9.38 | 9.38 | 9.49 | 9.28 | 4.83M |
| March 31, 2026 | 9.61 | 9.35 | 9.35 | 9.69 | 9.31 | 6.35M |
| March 30, 2026 | 9.58 | 9.6 | 9.6 | 9.78 | 9.48 | 6.84M |
| March 27, 2026 | 9.29 | 9.67 | 9.67 | 9.75 | 9.19 | 8.11M |
| March 26, 2026 | 9.5 | 9.32 | 9.32 | 9.59 | 9.22 | 7.02M |
| March 25, 2026 | 9.28 | 9.48 | 9.48 | 9.48 | 9.12 | 6.98M |
| March 24, 2026 | 9.27 | 9.17 | 9.17 | 9.36 | 8.91 | 14.12M |
| March 23, 2026 | 9.58 | 9.26 | 9.26 | 9.58 | 9.26 | 10.74M |
| March 20, 2026 | 10.05 | 9.75 | 9.75 | 10.23 | 9.72 | 16.36M |
| March 19, 2026 | 10.13 | 9.75 | 9.75 | 10.22 | 9.67 | 14.34M |
| March 18, 2026 | 10.22 | 10.13 | 10.13 | 10.35 | 9.93 | 12.56M |
| March 17, 2026 | 10.6 | 10.22 | 10.22 | 10.6 | 10.11 | 9.4M |
| March 16, 2026 | 10.92 | 10.46 | 10.46 | 11.02 | 10.4 | 15.13M |
| March 13, 2026 | 11.11 | 10.8 | 10.8 | 11.22 | 10.74 | 24.14M |
| March 12, 2026 | 10.36 | 10.84 | 10.84 | 10.84 | 10.35 | 9.22M |
| March 11, 2026 | 10.24 | 10.32 | 10.32 | 10.44 | 10.17 | 9.96M |
| March 10, 2026 | 10.34 | 10.28 | 10.28 | 10.52 | 10.17 | 6.02M |
| March 09, 2026 | 10.08 | 10.22 | 10.22 | 10.4 | 10.01 | 12.74M |
| March 06, 2026 | 10.34 | 10.2 | 10.2 | 10.59 | 10.18 | 13.85M |
| March 05, 2026 | 10.32 | 10.29 | 10.29 | 10.48 | 10.08 | 20.97M |
| March 04, 2026 | 9.15 | 10.14 | 10.14 | 10.23 | 9.15 | 20.32M |
| March 03, 2026 | 10.15 | 9.74 | 9.74 | 10.51 | 9.66 | 41.5M |
| March 02, 2026 | 9.88 | 10.05 | 10.05 | 10.05 | 9.75 | 16.68M |
| February 27, 2026 | 9.15 | 9.57 | 9.57 | 9.57 | 9.04 | 20.15M |
| February 26, 2026 | 9.16 | 9.11 | 9.11 | 9.22 | 9.07 | 7.84M |
| February 25, 2026 | 8.89 | 9.12 | 9.12 | 9.13 | 8.85 | 10.73M |
| February 24, 2026 | 8.84 | 8.89 | 8.89 | 8.97 | 8.8 | 7.61M |
| February 13, 2026 | 8.78 | 8.83 | 0 | 8.92 | 8.78 | 5.28M |
| February 12, 2026 | 8.78 | 8.79 | 0 | 8.88 | 8.73 | 5M |
| February 11, 2026 | 8.85 | 8.8 | 0 | 8.85 | 8.76 | 3.35M |
| February 10, 2026 | 8.7 | 8.79 | 0 | 8.85 | 8.68 | 6.21M |
| February 09, 2026 | 8.73 | 8.7 | 0 | 8.8 | 8.69 | 4.71M |
| February 06, 2026 | 8.7 | 8.7 | 0 | 8.74 | 8.56 | 6.47M |
| February 05, 2026 | 8.82 | 8.79 | 0 | 8.9 | 8.77 | 4M |
| February 04, 2026 | 8.76 | 8.84 | 0 | 8.88 | 8.73 | 4.85M |
| February 03, 2026 | 8.76 | 8.78 | 0 | 8.8 | 8.69 | 4.48M |
| February 02, 2026 | 8.72 | 8.71 | 0 | 8.91 | 8.69 | 8M |
| January 30, 2026 | 8.86 | 8.87 | 0 | 8.95 | 8.71 | 6.81M |
| January 29, 2026 | 9.11 | 8.88 | 0 | 9.15 | 8.86 | 8.98M |
| January 28, 2026 | 9.19 | 9.1 | 0 | 9.31 | 8.95 | 9.43M |
| January 27, 2026 | 8.94 | 9.1 | 0 | 9.32 | 8.92 | 14.86M |
| January 26, 2026 | 8.85 | 8.88 | 0 | 8.98 | 8.81 | 9.63M |
| January 23, 2026 | 8.79 | 8.85 | 0 | 8.88 | 8.74 | 7.3M |
| January 22, 2026 | 8.64 | 8.77 | 0 | 8.8 | 8.63 | 7.64M |
| January 21, 2026 | 8.69 | 8.65 | 0 | 8.73 | 8.62 | 4.42M |
| January 20, 2026 | 8.73 | 8.67 | 0 | 8.84 | 8.65 | 8.47M |
| January 19, 2026 | 8.58 | 8.7 | 0 | 8.76 | 8.56 | 7.91M |
| January 16, 2026 | 8.49 | 8.58 | 0 | 8.61 | 8.44 | 7.34M |
| January 15, 2026 | 8.48 | 8.49 | 0 | 8.64 | 8.42 | 6.35M |
| January 14, 2026 | 8.62 | 8.49 | 0 | 8.67 | 8.47 | 12.17M |
| January 13, 2026 | 8.81 | 8.63 | 0 | 8.86 | 8.62 | 10.83M |
| January 12, 2026 | 8.97 | 8.85 | 0 | 9.04 | 8.8 | 13.91M |
| January 09, 2026 | 9.05 | 8.99 | 0 | 9.11 | 8.93 | 10.75M |
| January 08, 2026 | 8.88 | 9.02 | 0 | 9.05 | 8.8 | 10.5M |
| January 07, 2026 | 8.98 | 8.85 | 0 | 9.02 | 8.83 | 6.59M |
| January 06, 2026 | 8.88 | 8.95 | 0 | 8.95 | 8.79 | 7.93M |
| January 05, 2026 | 8.71 | 8.83 | 0 | 8.83 | 8.69 | 8.74M |
| December 31, 2025 | 8.6 | 8.65 | 0 | 8.76 | 8.59 | 5.3M |