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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	20.88	21.06	21.06	21.08	20.69	17.06M
August 21, 2025	20.8	20.88	20.88	20.98	20.75	14.37M
August 20, 2025	20.58	20.83	20.83	20.96	20.45	14.81M
August 19, 2025	20.87	20.6	20.6	20.88	20.5	12.31M
August 18, 2025	20.87	20.87	20.87	21.08	20.72	15.63M
August 15, 2025	20.46	20.76	20.76	20.78	20.33	12.66M
August 14, 2025	20.93	20.48	20.48	20.99	20.31	17.81M
August 13, 2025	21.11	20.9	20.9	21.33	20.86	18.48M
August 12, 2025	21.35	21.13	21.13	21.45	20.95	13.49M
August 11, 2025	21.34	21.35	21.35	21.65	21.32	14.58M
August 08, 2025	21.42	21.34	21.34	21.63	21.31	11.94M
August 07, 2025	21.6	21.49	21.49	21.68	21.37	13.17M
August 06, 2025	21.3	21.64	21.64	21.86	21.27	21.45M
August 05, 2025	21.28	21.33	21.33	21.55	21.17	15.77M
August 04, 2025	20.8	21.31	21.31	21.43	20.8	18.5M
August 01, 2025	21.09	20.9	20.9	21.13	20.71	14.8M
July 31, 2025	21.23	21.09	21.09	21.58	21	18.13M
July 30, 2025	21.7	21.45	21.45	22.23	21.24	25.81M
July 29, 2025	21.45	21.77	21.77	21.87	21.3	19.54M
July 28, 2025	21.15	21.55	21.55	21.62	21.02	20.53M
July 25, 2025	21.2	21.15	21.15	21.32	20.9	16.35M
July 24, 2025	20.5	21.07	21.07	21.14	20.49	21.37M
July 23, 2025	20.86	20.5	20.5	20.92	20.45	14.06M
July 22, 2025	20.8	20.85	20.85	21.06	20.64	13.6M
July 21, 2025	20.8	20.81	20.81	20.96	20.67	14.09M
July 18, 2025	20.51	20.84	20.84	21.04	20.42	27.23M
July 17, 2025	20.01	20.51	20.51	20.58	19.96	19.51M
July 16, 2025	20.02	19.99	19.99	20.14	19.89	6.75M
July 15, 2025	20.17	20.02	20.02	20.27	19.94	10.64M
July 14, 2025	20.4	20.23	20.23	20.47	20.19	9.19M
July 11, 2025	19.99	20.42	20.42	20.57	19.95	19.49M
July 10, 2025	19.81	20.06	20.06	20.09	19.67	10.56M
July 09, 2025	20.18	19.92	19.92	20.45	19.86	15.2M
July 08, 2025	20.03	20.15	20.15	20.16	19.92	10.76M
July 07, 2025	20.22	20.01	20.01	20.27	19.95	11.98M
July 04, 2025	20.31	20.26	20.26	20.5	20	14.14M
July 03, 2025	20.3	20.31	20.31	20.52	20.25	11.7M
July 02, 2025	20.63	20.33	20.33	20.63	20.2	19.15M
July 01, 2025	20.85	20.7	20.7	20.88	20.54	27.52M
June 30, 2025	19.63	20.75	20.75	20.98	19.63	46.76M
June 27, 2025	19.26	19.53	19.53	19.86	19.26	25.26M
June 26, 2025	19.19	19.26	19.26	19.6	19.13	24.83M
June 25, 2025	18.83	19.36	19.19	19.42	18.75	27.34M
June 24, 2025	18.71	18.82	18.65	18.93	18.59	16.37M
June 23, 2025	18.7	18.83	18.66	18.91	18.62	7.98M
June 20, 2025	18.84	18.67	18.67	18.88	18.62	8.37M
June 19, 2025	19.12	18.88	18.88	19.12	18.7	13.33M
June 18, 2025	19.1	19.15	19.15	19.3	19.08	10.55M
June 17, 2025	19.2	19.17	19.17	19.29	19.03	8.61M
June 16, 2025	19.41	19.19	19.19	19.41	19.08	13.53M
June 13, 2025	19.52	19.41	19.41	19.59	19.26	18.71M
June 12, 2025	19.36	19.33	19.33	19.39	19.24	6.58M
June 11, 2025	19.35	19.41	19.41	19.5	19.23	8.74M
June 10, 2025	19.7	19.32	19.32	19.75	19.12	15.72M
June 09, 2025	19.79	19.78	19.78	20.1	19.69	20.4M
June 06, 2025	19.86	19.62	19.62	20.25	19.59	19.85M
June 05, 2025	19.5	19.66	19.66	20	19.21	23.4M
June 04, 2025	19.69	19.49	19.49	19.79	19.36	17.9M
June 03, 2025	19.8	19.65	19.65	20.14	19.46	26.59M
May 30, 2025	19.5	19.45	19.45	20.28	19.45	45.5M

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