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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	28.9	28.75	28.75	28.95	28.28	11.87M
November 07, 2025	28.91	28.79	28.79	29.23	28.42	22.34M
November 06, 2025	26.52	29.24	29.24	29.24	26.52	25.86M
November 05, 2025	26.02	26.58	26.58	26.77	25.98	4.88M
November 04, 2025	26.61	26.4	26.4	26.7	26.13	4.18M
November 03, 2025	26.91	26.65	26.65	27	26.34	5.6M
October 31, 2025	26.8	26.84	26.84	27.28	26.65	4.83M
October 30, 2025	27.37	26.81	26.81	27.37	26.59	8.95M
October 29, 2025	27.5	27.38	27.38	27.56	27.12	5.88M
October 28, 2025	27.3	27.58	27.58	27.82	27.06	8.29M
October 27, 2025	27.54	27.3	27.3	27.97	27.17	8.1M
October 24, 2025	27.56	27.55	27.55	28.18	27.36	11.19M
October 23, 2025	27.17	27.09	27.09	27.17	26.27	6.37M
October 22, 2025	27.15	27.07	27.07	27.39	26.92	5.66M
October 21, 2025	27.11	27.19	27.19	27.58	26.8	6.76M
October 20, 2025	27.37	27.12	27.12	27.63	26.78	9.7M
October 17, 2025	28.44	27.19	27.19	28.76	27.04	12.91M
October 16, 2025	29.1	28.68	28.68	29.75	28.53	13.31M
October 15, 2025	28.6	29.09	29.09	29.15	28	11.13M
October 14, 2025	29.01	28.78	28.78	29.67	28.6	15.06M
October 13, 2025	27.63	29.44	29.44	29.49	27.52	24.05M
October 10, 2025	28.1	28.07	28.07	28.35	27.86	10.8M
October 09, 2025	28.08	28.19	28.19	28.28	27.43	15.65M
September 30, 2025	27.17	28.43	28.43	28.6	26.86	25.41M
September 29, 2025	26.75	26.77	26.77	27	26.03	9.71M
September 26, 2025	25.88	27	27	27.49	25.76	19.79M
September 25, 2025	26.42	25.89	25.89	26.42	25.81	7.93M
September 24, 2025	26.25	26.43	26.43	26.7	25.99	8.44M
September 23, 2025	26.63	26.43	26.43	26.96	25.68	10.94M
September 22, 2025	26.7	26.74	26.74	26.88	26.2	7.89M
September 19, 2025	26.32	26.7	26.7	27.3	26.26	14.06M
September 18, 2025	26.33	26.34	26.34	27.45	26.06	14.69M
September 17, 2025	25.8	26.33	26.33	26.45	25.66	11.14M
September 16, 2025	25.58	25.66	25.66	25.72	25.34	6.3M
September 15, 2025	25.99	25.61	25.61	25.99	25.48	8.64M
September 12, 2025	25.86	26.04	26.04	26.38	25.7	13.1M
September 11, 2025	25.5	25.85	25.85	25.91	25.28	7.79M
September 10, 2025	25.2	25.45	25.45	25.86	25.2	8.02M
September 09, 2025	26.08	25.2	25.2	26.1	25.08	11.17M
September 08, 2025	25.98	26.08	26.08	26.2	25.7	11.17M
September 05, 2025	26.1	25.97	25.97	26.35	25.65	14.4M
September 04, 2025	26.88	26.08	26.08	27.27	25.52	20.13M
September 03, 2025	30.35	27.31	27.31	30.4	27.3	22.56M
September 02, 2025	31.32	30.33	30.33	31.32	29.9	14.13M
September 01, 2025	31.61	31.26	31.26	31.65	30.73	15.68M
August 29, 2025	30.8	31.77	31.77	31.82	30.66	19.24M
August 28, 2025	30.88	31.03	31.03	31.5	29.53	18.23M
August 27, 2025	31.36	31	31	32.22	31	19.13M
August 26, 2025	32.29	31.64	31.64	32.29	31.6	16.99M
August 25, 2025	32.33	32.61	32.61	33.25	31.83	26.6M
August 22, 2025	31.48	32.25	32.25	32.34	30.58	23.95M
August 21, 2025	31.3	31.46	31.46	32.41	31.26	19.6M
August 20, 2025	30.35	31.62	31.62	32.34	30.25	27.3M
August 19, 2025	31.31	30.47	30.47	31.32	30.34	17.24M
August 18, 2025	30.5	31.28	31.28	31.38	30.37	20.2M
August 15, 2025	30.06	30.37	30.37	30.55	29.9	11.99M
August 14, 2025	31.49	30.1	30.1	31.49	29.87	25.33M
August 13, 2025	31.03	31.49	31.49	31.8	31.03	16.88M
August 12, 2025	31.83	31.04	31.04	31.94	30.8	17.9M
August 11, 2025	31.78	31.89	31.89	32.2	31.34	16.37M

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