Aecc Aero Science and Technology Co.,Ltd - 600391.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	49.88	51.41	51.41	52.8	49	27.31M
February 12, 2026	47.6	49.71	49.71	50.36	47.5	22.78M
February 11, 2026	51.5	48.4	48.4	51.65	48.39	28.82M
February 10, 2026	52	51.67	51.67	53.95	49.85	26.31M
February 09, 2026	53.66	52.35	52.35	54.5	51.83	25.83M
February 06, 2026	55.5	53.29	53.29	56.22	52.1	31.1M
February 05, 2026	51	56.22	56.22	58.31	51	48.21M
February 04, 2026	51.45	53.01	53.01	54.43	50.56	30.62M
February 03, 2026	50.5	51.47	51.47	52.98	49.5	25.65M
February 02, 2026	51.94	48.99	48.99	53.6	48.99	22.98M
January 30, 2026	54	51.9	51.9	54.66	50.68	25.77M
January 29, 2026	52.26	53.66	53.66	56.18	52	40.17M
January 28, 2026	54.19	52.68	52.68	54.56	51.12	34.9M
January 27, 2026	48	53.12	53.12	53.12	47.7	35.97M
January 26, 2026	52.04	48.29	48.29	52.66	48.29	38.08M
January 23, 2026	55.25	53.65	53.65	55.96	52.68	55.54M
January 22, 2026	48.49	53.36	53.36	53.36	48.49	31.28M
January 21, 2026	46	48.51	48.51	50.8	45.11	61.17M
January 20, 2026	46.2	46.22	46.22	46.22	45.5	16.17M
January 19, 2026	37.7	42.02	42.02	42.02	37.53	26.27M
January 16, 2026	39.56	38.2	38.2	39.9	38.1	21.53M
January 15, 2026	40.29	39.55	39.55	40.65	38.35	30.75M
January 14, 2026	39	40.32	40.32	43.6	38.52	44.67M
January 13, 2026	44.07	40.9	40.9	44.07	40.9	18.32M
January 12, 2026	45.15	45.44	45.44	47.1	42.8	38.94M
January 09, 2026	41.7	44.4	44.4	45.9	41.69	47.06M
January 08, 2026	38	41.73	41.73	42.22	38	40.06M
January 07, 2026	37.71	38.68	38.68	39.45	36.98	37.09M
January 06, 2026	35.77	38.86	38.86	39.45	35.6	48.5M
January 05, 2026	37.1	35.95	35.95	37.13	34.6	42.62M
December 31, 2025	33.5	37.1	37.1	37.1	33.5	39.79M
December 30, 2025	34.89	33.73	33.73	35.1	33.4	33.05M
December 29, 2025	36.21	35.38	35.38	36.49	34.88	33.54M
December 26, 2025	36.28	36.86	36.86	38	35.37	56.23M
December 25, 2025	33.21	36.52	36.52	36.52	33	43.01M
December 24, 2025	31.87	33.2	33.2	34.41	31.86	31.52M
December 23, 2025	32.56	32.45	32.45	33.35	31.7	33.11M
December 22, 2025	31.45	33	33	33.65	31.38	57.95M
December 19, 2025	28.53	31.36	31.36	31.36	28.53	43.15M
December 18, 2025	28.23	28.51	28.51	29.18	28.21	13.19M
December 17, 2025	28.5	28.38	28.38	28.97	27.72	13.56M
December 16, 2025	28.94	28.76	28.76	29.2	27.9	16.4M
December 15, 2025	28.54	29.2	29.2	29.48	28.39	21.95M
December 12, 2025	28.41	28.78	28.78	29.38	28.24	22.24M
December 11, 2025	28.47	28.54	28.54	29.05	28.02	21.31M
December 10, 2025	27.5	27.99	27.99	28.48	27.48	10.14M
December 09, 2025	27.4	27.64	27.64	27.97	27.4	9.62M
December 08, 2025	27.29	27.84	27.84	29.08	27.25	21.77M
December 05, 2025	26.45	26.98	26.98	26.99	26.12	7.1M
December 04, 2025	25.95	26.39	26.39	26.7	25.88	5.56M
December 03, 2025	26.71	26.03	26.03	26.8	25.9	7.06M
December 02, 2025	27.06	26.69	26.69	27.06	26.65	4.15M
December 01, 2025	26.98	27.06	27.06	27.26	26.91	5.61M
November 28, 2025	26.85	26.78	26.78	26.9	26.43	4.45M
November 27, 2025	26.76	26.66	26.66	26.85	26.6	4.22M
November 26, 2025	27.47	26.73	26.73	27.47	26.67	8.07M
November 25, 2025	27.7	27.44	27.44	27.7	27.21	8.88M
November 24, 2025	26.56	27.62	27.62	27.68	26.55	11.63M
November 21, 2025	26.79	26.61	26.61	27.37	26.05	8.18M
November 20, 2025	27.48	27.03	27.03	27.49	26.9	5.23M

Aecc Aero Science and Technology Co.,Ltd (600391.SS) SHH