Aecc Aero-Engine Control Co.,Ltd. - 000738.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	21.9	21.86	21.86	22.19	21.55	36.25M
January 14, 2026	22.69	22.12	22.12	23.15	21.88	68.82M
January 13, 2026	24.65	22.72	22.72	24.65	22.51	73.55M
January 12, 2026	23.5	24.87	24.87	25.55	23.29	86.54M
January 09, 2026	22.99	23.33	23.33	24.14	22.78	79.59M
January 08, 2026	22	22.91	22.91	23.19	21.83	59.24M
January 07, 2026	22.22	22.08	22.08	22.7	21.78	42.26M
January 06, 2026	21.2	22.44	22.44	22.82	21.13	58.22M
January 05, 2026	21.52	21.37	21.37	21.76	20.88	43.91M
December 31, 2025	20.71	21.31	21.31	21.6	20.71	39.48M
December 30, 2025	20.85	20.92	20.92	21.48	20.6	37.8M
December 29, 2025	21.09	20.85	20.85	21.16	20.71	24.64M
December 26, 2025	21.05	20.95	20.95	21.17	20.68	35.2M
December 25, 2025	20.44	21.23	21.23	21.69	20.4	56.05M
December 24, 2025	19.9	20.44	20.44	20.55	19.72	24.49M
December 23, 2025	20.32	20.04	20.04	20.89	19.94	28.95M
December 22, 2025	20.9	20.33	20.33	20.98	20.26	32.27M
December 19, 2025	19.71	20.81	20.81	21.25	19.71	58.62M
December 18, 2025	19.25	19.9	19.9	20.21	19.2	36.56M
December 17, 2025	19.59	19.41	19.41	19.86	19	22.25M
December 16, 2025	19.51	19.7	19.7	19.9	18.93	28.86M
December 15, 2025	19.43	19.53	19.53	19.67	19.2	18.8M
December 12, 2025	19.29	19.51	19.51	19.65	19.2	18.25M
December 11, 2025	19.38	19.27	19.27	19.53	19.1	12.79M
December 10, 2025	19	19.37	19.37	19.57	18.97	18.47M
December 09, 2025	18.92	19.01	19.01	19.18	18.91	11.14M
December 08, 2025	19.15	19.08	19.08	19.45	19.01	20.83M
December 05, 2025	18.53	19.11	19.11	19.17	18.51	16.4M
December 04, 2025	18.78	18.74	18.74	18.93	18.53	7.45M
December 03, 2025	18.78	18.59	18.59	18.83	18.52	8.97M
December 02, 2025	18.91	18.77	18.77	18.98	18.72	7.2M
December 01, 2025	18.9	18.98	18.98	19.12	18.86	8.89M
November 28, 2025	18.78	18.83	18.83	18.85	18.59	6.63M
November 27, 2025	18.76	18.77	18.77	18.87	18.75	6M
November 26, 2025	19.42	18.82	18.82	19.42	18.77	15.77M
November 25, 2025	19.32	19.39	19.39	19.46	19.19	13.95M
November 24, 2025	18.7	19.45	19.45	19.45	18.7	23.61M
November 21, 2025	18.8	18.66	18.66	18.96	18.39	10.77M
November 20, 2025	19.15	18.92	18.92	19.15	18.91	6.65M
November 19, 2025	18.94	19.15	19.15	19.2	18.92	12.63M
November 18, 2025	19.1	18.95	18.95	19.16	18.85	8.39M
November 17, 2025	19.16	19.16	19.16	19.21	18.93	13.72M
November 14, 2025	18.93	18.85	18.85	19.02	18.83	8.75M
November 13, 2025	18.9	18.82	18.82	18.9	18.71	5.95M
November 12, 2025	18.99	18.84	18.84	18.99	18.7	6.53M
November 11, 2025	18.97	18.99	18.99	19.06	18.88	7.41M
November 10, 2025	18.9	18.97	18.97	19.04	18.77	7.45M
November 07, 2025	18.9	18.91	18.91	18.95	18.8	6.66M
November 06, 2025	18.6	18.99	18.99	19.09	18.55	16.29M
November 05, 2025	18.5	18.57	18.57	18.62	18.44	5.57M
November 04, 2025	18.73	18.58	18.58	18.79	18.51	7.61M
November 03, 2025	18.73	18.77	18.77	18.78	18.56	9.74M
October 31, 2025	18.86	18.77	18.77	18.86	18.72	8.27M
October 30, 2025	19.05	18.78	18.78	19.05	18.72	14.06M
October 29, 2025	19	19.07	19.07	19.09	18.89	10.82M
October 28, 2025	19.18	19.03	19.03	19.29	19.01	12.65M
October 27, 2025	19.26	19.2	19.2	19.29	19.04	10.62M
October 24, 2025	19.15	19.16	19.16	19.49	19.05	11.96M
October 23, 2025	19	19.01	19.01	19.02	18.71	7.56M
October 22, 2025	19.31	19	19	19.31	18.93	10.53M

Aecc Aero-Engine Control Co.,Ltd. (000738.SZ) SHZ