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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.76	26.09	26.09	26.76	26.07	5.04M
November 06, 2025	26	26.49	26.49	27.19	25.93	7.53M
November 05, 2025	26	26.08	26.08	26.25	25.72	3.58M
November 04, 2025	26.5	26.24	26.24	26.72	26.08	4.43M
November 03, 2025	26.12	26.55	26.55	26.64	26.02	4.88M
October 31, 2025	26.31	26.2	26.2	26.5	26.08	4.01M
October 30, 2025	25.1	26.3	26.3	26.79	25.1	5.84M
October 29, 2025	26.6	26.8	26.8	26.99	26.31	6.54M
October 28, 2025	26.55	26.61	26.61	27.07	26.38	10.97M
October 27, 2025	25.95	26.47	26.47	26.87	25.95	12.01M
October 24, 2025	25.1	25.37	25.37	25.85	25.08	6.33M
October 23, 2025	25	24.86	24.86	25	24.33	4.63M
October 22, 2025	25.56	25.09	25.09	25.77	25	5.29M
October 21, 2025	25.01	25.36	25.36	25.6	25.01	4.12M
October 20, 2025	25.16	25.2	25.2	25.53	24.88	4.48M
October 17, 2025	25.83	25.05	25.05	26.2	24.94	8.05M
October 16, 2025	27.41	26.05	26.05	27.78	26	13.96M
October 15, 2025	26.18	26.46	26.46	26.46	25.33	6.81M
October 14, 2025	26.68	26.18	26.18	27.1	25.98	9.66M
October 13, 2025	24.65	26.69	26.69	26.88	24.5	13.7M
October 10, 2025	25.98	25.98	25.98	26.42	25.75	7.67M
October 09, 2025	25.7	25.96	25.96	26.14	25.31	6.31M
September 30, 2025	25.29	25.82	25.82	25.99	25.1	5.98M
September 29, 2025	25.01	25.29	25.29	25.49	24.55	7.02M
September 26, 2025	25.4	25.24	25.24	25.88	25.06	6.29M
September 25, 2025	26.01	25.24	25.24	26.35	25.2	6.85M
September 24, 2025	25.64	26.25	26.25	26.32	25.25	6.97M
September 23, 2025	26.21	25.62	25.62	26.6	25	7.6M
September 22, 2025	26.03	26.24	26.24	26.24	25.75	5.91M
September 19, 2025	26	26.24	26.24	27.12	25.98	8.86M
September 18, 2025	26.65	26.17	26.17	27.26	25.94	11.93M
September 17, 2025	26.35	26.5	26.5	26.73	26.15	4.91M
September 16, 2025	25.86	26.53	26.53	26.76	25.6	7.28M
September 15, 2025	26.18	25.9	25.9	26.5	25.81	5.56M
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

Chengdu ALD Aviation Manufacturing Corporation (300696.SZ) SHZ