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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.42	29.45	29.45	30.15	27.3	110.32M
February 12, 2026	26.6	27.41	27.41	27.8	26.4	50.24M
February 11, 2026	27.36	26.7	26.7	27.55	26.58	53.97M
February 10, 2026	27	27.86	27.86	28.39	26.5	76.85M
February 09, 2026	27.3	27	27	27.82	26.39	64.36M
February 06, 2026	27.59	26.6	26.6	27.73	26.31	71.2M
February 05, 2026	26.75	27.93	27.93	28.7	26.64	93.73M
February 04, 2026	26.37	27.42	27.42	28.19	26.2	121.88M
February 03, 2026	23.93	25.86	25.86	25.86	23.61	48.15M
February 02, 2026	24.44	23.51	23.51	24.87	23.48	35.83M
January 30, 2026	25.01	24.43	24.43	25.58	23.7	54.59M
January 29, 2026	25.4	25.39	25.39	26.6	25.39	61.07M
January 28, 2026	26.31	25.79	25.79	26.81	25.6	74.01M
January 27, 2026	24.01	26.33	26.33	26.33	24.01	104.37M
January 26, 2026	24.88	23.94	23.94	25.3	23.94	62.33M
January 23, 2026	25.69	25.33	25.33	25.91	25.04	81.4M
January 22, 2026	23.98	25.94	25.94	26.18	23.98	95.48M
January 21, 2026	24.08	24.29	24.29	25.05	23.86	69.43M
January 20, 2026	24	24.52	24.52	25.48	23.8	121.46M
January 19, 2026	21.25	23.54	23.54	23.54	21.21	58.46M
January 16, 2026	22.01	21.4	21.4	22.12	21.23	32.34M
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

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