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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.62	32.8	32.8	33.38	32.62	9.22M
February 12, 2026	30.66	32.6	32.6	33	30.59	15.41M
February 11, 2026	31.79	30.8	30.8	31.82	30.7	6.97M
February 10, 2026	30.85	31.79	31.79	32.35	30.32	11.42M
February 09, 2026	32.01	30.92	30.92	32.5	30.88	10.34M
February 06, 2026	31.8	31.6	31.6	33.15	31.5	11.32M
February 05, 2026	31.5	32.29	32.29	32.88	31.5	9.85M
February 04, 2026	31.76	32.1	32.1	33.4	31.32	12.11M
February 03, 2026	31.67	32	32	32.59	31.02	9.21M
February 02, 2026	31.5	31.25	31.25	32.85	31.14	10.33M
January 30, 2026	34.44	32.06	32.06	34.49	30.52	22.01M
January 29, 2026	33.07	33.8	33.8	34.85	32.8	17.4M
January 28, 2026	34.12	33.15	33.15	34.25	32.75	13.39M
January 27, 2026	32.13	34.28	34.28	35.4	31.71	21.23M
January 26, 2026	32.96	32.52	32.52	33.63	32.06	13.9M
January 23, 2026	33.5	32.96	32.96	33.95	32.51	20.65M
January 22, 2026	29.92	34.05	34.05	34.79	29.9	30.96M
January 21, 2026	29.95	29.98	29.98	30.58	29.82	5.93M
January 20, 2026	31.28	30.38	30.38	31.98	29.94	9.76M
January 19, 2026	29.75	31.1	31.1	31.8	29.66	12.02M
January 16, 2026	30.33	30.03	30.03	30.5	29.66	7.74M
January 15, 2026	30.01	30.14	30.14	30.65	29.66	7.73M
January 14, 2026	30.6	30.35	30.35	31.25	29.78	13.3M
January 13, 2026	32.41	30.76	30.76	32.43	30.71	17.5M
January 12, 2026	32.68	32.93	32.93	33.05	31.75	21.58M
January 09, 2026	31.71	32.09	32.09	32.85	31.44	22.68M
January 08, 2026	29.75	31.5	31.5	31.6	29.66	21.3M
January 07, 2026	30.65	30.11	30.11	30.68	29.8	18.1M
January 06, 2026	30.56	31.23	31.23	31.5	30.15	25.14M
January 05, 2026	31.54	30.3	30.3	31.9	30.24	33.85M
December 31, 2025	28.87	31.91	31.91	34.31	28.86	47.32M
December 30, 2025	29.2	28.59	28.59	30	28.42	16.64M
December 29, 2025	28.19	29.2	29.2	29.35	28	20.43M
December 26, 2025	28.28	28.04	28.04	28.88	27.63	13.75M
December 25, 2025	27.41	28.67	28.67	28.67	27.3	16.75M
December 24, 2025	26.47	27.4	27.4	27.65	26.28	11.41M
December 23, 2025	26.79	26.49	26.49	26.95	26.3	5.54M
December 22, 2025	26.78	26.8	26.8	27.09	26.44	5.97M
December 19, 2025	26.5	26.75	26.75	27.28	26.38	5.83M
December 18, 2025	25.96	26.55	26.55	26.88	25.79	6.54M
December 17, 2025	26.33	26.12	26.12	26.54	25.4	6.29M
December 16, 2025	26.61	26.33	26.33	26.78	25.53	7.39M
December 15, 2025	26.87	26.61	26.61	27.42	26.6	8.09M
December 12, 2025	27.4	26.8	26.8	27.47	26.79	9.91M
December 11, 2025	26.83	27.15	27.15	27.48	26.7	11.25M
December 10, 2025	26.25	26.78	26.78	26.95	26.23	6.08M
December 09, 2025	26.26	26.44	26.44	26.74	26.18	5.78M
December 08, 2025	26.44	26.68	26.68	27.04	26.42	11.23M
December 05, 2025	26.18	26.34	26.34	26.55	25.87	7.75M
December 04, 2025	25.63	26.35	26.35	26.36	25.33	9.3M
December 03, 2025	25.5	25.64	25.64	25.84	24.8	7.56M
December 02, 2025	25.69	25.43	25.43	25.85	25.17	5.09M
December 01, 2025	25.69	25.73	25.73	26.14	25.63	6.55M
November 28, 2025	25.63	25.48	25.48	25.78	25.28	5.51M
November 27, 2025	25.82	25.51	25.51	25.94	25.3	9.91M
November 26, 2025	27.79	26.25	26.25	27.79	26.2	15.74M
November 25, 2025	27.42	27.87	27.87	28.02	26.89	21.98M
November 24, 2025	26.1	28.12	28.12	28.12	26.01	23.69M
November 21, 2025	25.62	26.19	26.19	26.69	24.9	11.73M
November 20, 2025	25.65	25.74	25.74	26.35	25.5	5.92M

Chengdu ALD Aviation Manufacturing Corporation (300696.SZ) SHZ