Chengdu ALD Aviation Manufacturing Corporation - 300696.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	26.46	26.24	26.24	26.75	26.23	6.52M
September 11, 2025	26.79	26.6	26.6	26.8	26.2	7.63M
September 10, 2025	26.12	26.56	26.56	26.86	26.07	8.15M
September 09, 2025	26.38	25.82	25.82	26.59	25.78	6.64M
September 08, 2025	25.69	26.42	26.42	26.64	25.63	8.91M
September 05, 2025	25.49	25.63	25.63	25.75	25.18	7.58M
September 04, 2025	25.84	25.48	25.48	26.18	25.01	9.9M
September 03, 2025	28.69	25.34	25.34	28.76	25.31	16.87M
September 02, 2025	28.76	28.51	28.51	28.76	28	8.92M
September 01, 2025	29.17	28.82	28.82	29.19	28.16	14.95M
August 29, 2025	28.34	29.38	29.38	29.4	28.12	16.35M
August 28, 2025	27.78	28.37	28.37	28.48	27.47	13.12M
August 27, 2025	28.11	27.77	27.77	28.59	27.74	12.37M
August 26, 2025	29.43	28.33	28.33	29.43	28.14	20.97M
August 25, 2025	29.51	29.68	29.68	30.17	29.43	17.66M
August 22, 2025	30.35	29.87	29.87	30.47	29.08	20.59M
August 21, 2025	29.29	30.42	30.42	30.57	29.12	30.58M
August 20, 2025	28.93	29.7	29.7	30.18	28.45	31.4M
August 19, 2025	29.45	28.86	28.86	29.58	28.58	23.87M
August 18, 2025	29.49	29.73	29.73	30.27	29.44	23.98M
August 15, 2025	29.71	29.67	29.67	30.29	29.43	19.83M
August 14, 2025	31.5	29.7	29.7	31.83	29.68	32.86M
August 13, 2025	31.01	31.79	31.79	32.5	30.87	28.84M
August 12, 2025	32.17	30.8	30.8	32.3	30.68	27.64M
August 11, 2025	33.96	32.4	32.4	33.97	31.9	37.11M
August 08, 2025	31.76	33.26	33.26	34.35	31.31	43.16M
August 07, 2025	32.14	31.36	31.36	32.43	30.18	41.12M
August 06, 2025	30.63	32.82	32.82	34.65	30.63	59.14M
August 05, 2025	31.48	32.17	32.17	35.01	31	72.6M
August 04, 2025	25.01	30.12	30.12	30.12	25	35.84M
August 01, 2025	24.5	25.1	25.1	25.61	23.1	34.02M
July 31, 2025	23.47	23.94	23.94	24.65	23.32	21.06M
July 30, 2025	23.65	23.64	23.64	24.67	23.2	27.82M
July 29, 2025	22.99	23.57	23.57	23.58	22.75	20.67M
July 28, 2025	22.25	23.06	23.06	23.32	22.17	21.05M
July 25, 2025	22.42	22.17	22.17	22.5	21.98	8.9M
July 24, 2025	22	22.44	22.44	22.73	22	11M
July 23, 2025	22.37	22.09	22.09	22.53	21.95	12.52M
July 22, 2025	22.4	22.67	22.67	22.95	22.29	19.25M
July 21, 2025	22.24	22.43	22.43	22.69	22.01	14.48M
July 18, 2025	22.1	22.36	22.36	22.59	21.8	18.06M
July 17, 2025	21.2	22.1	22.1	22.35	21.13	19.65M
July 16, 2025	21.43	21.2	21.2	21.64	21.17	7.99M
July 15, 2025	21.64	21.43	21.43	21.84	21.22	12.4M
July 14, 2025	21.5	21.82	21.82	22.13	21.33	14.88M
July 11, 2025	21.74	21.58	21.58	21.81	21.18	17.8M
July 10, 2025	20.76	21.74	21.74	21.82	20.4	19.63M
July 09, 2025	21.36	20.93	20.93	21.72	20.81	16.19M
July 08, 2025	21.19	21.16	21.16	21.23	20.97	9.66M
July 07, 2025	21.26	21.11	21.11	21.38	20.91	7.43M
July 04, 2025	21.43	21.26	21.26	21.62	21.02	9.84M
July 03, 2025	21.54	21.47	21.47	22.27	21.39	11.56M
July 02, 2025	22.03	21.6	21.6	22.07	21.4	12.44M
July 01, 2025	22.68	22.12	22.12	22.71	21.99	22.75M
June 30, 2025	21.22	22.58	22.58	22.88	21.22	29.4M
June 27, 2025	21	21.16	21.16	21.6	20.9	15.12M
June 26, 2025	20.38	21.16	21.16	21.8	20.33	23.84M
June 25, 2025	20.07	20.52	20.52	20.88	20.07	15.86M
June 24, 2025	19.78	20.28	20.28	20.5	19.58	12.71M
June 23, 2025	20.46	20.57	20.57	20.73	20.18	10.51M

Chengdu ALD Aviation Manufacturing Corporation (300696.SZ) SHZ