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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	19.65	20.1	20.1	20.16	19.53	18.47M
September 29, 2025	19.62	19.56	19.56	19.65	19.3	13.94M
September 26, 2025	19.07	19.62	19.62	19.79	18.99	19.86M
September 25, 2025	19.2	19.09	19.09	19.22	19.02	8.32M
September 24, 2025	19.17	19.28	19.28	19.35	19.1	9.44M
September 23, 2025	18.96	19.31	19.31	19.41	18.66	16.48M
September 22, 2025	18.77	18.96	18.96	19.14	18.71	10.65M
September 19, 2025	18.77	19.09	19.09	19.25	18.77	12.02M
September 18, 2025	18.95	18.78	18.78	19.21	18.71	12.07M
September 17, 2025	18.92	19	19	19.04	18.7	8.63M
September 16, 2025	18.91	18.91	18.91	18.99	18.68	7.74M
September 15, 2025	19.16	18.93	18.93	19.18	18.9	9.25M
September 12, 2025	19.3	19.16	19.16	19.36	19.15	9.16M
September 11, 2025	19.04	19.3	19.3	19.33	18.93	10.75M
September 10, 2025	18.96	19.08	19.08	19.28	18.96	7.92M
September 09, 2025	19.23	19.01	19.01	19.26	18.88	9.51M
September 08, 2025	19.07	19.22	19.22	19.27	18.98	9.93M
September 05, 2025	18.97	19.06	19.06	19.12	18.88	11.04M
September 04, 2025	19.43	18.95	18.95	19.45	18.76	16.77M
September 03, 2025	20.53	19.5	19.5	20.6	19.35	20.59M
September 02, 2025	20.9	20.51	20.51	20.92	20.27	14.41M
September 01, 2025	21.08	20.94	20.94	21.08	20.63	17.61M
August 29, 2025	20.9	21.09	21.09	21.1	20.73	19.6M
August 28, 2025	20.61	20.93	20.93	20.99	20.13	19.21M
August 27, 2025	21.09	20.68	20.68	21.29	20.67	22.05M
August 26, 2025	21.27	21.07	21.07	21.28	21.03	13.52M
August 25, 2025	21.1	21.27	21.27	21.33	21	20.47M
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

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