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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	31.99	31.91	31.91	32.8	31.8	16.14M
August 07, 2025	32.69	32.31	32.31	32.69	31.61	26.32M
August 06, 2025	31.37	32.99	32.99	32.99	31.34	35.14M
August 05, 2025	32	31.5	31.5	32.3	31.24	27.46M
August 04, 2025	30.63	32.21	32.21	32.4	30.5	38.74M
August 01, 2025	31.57	30.8	30.8	31.7	30	22.42M
July 31, 2025	32.5	31.48	31.48	32.77	31.34	37.24M
July 30, 2025	33	32.26	32.26	35.22	32.03	59.69M
July 29, 2025	28.86	32.03	32.03	32.03	28.55	36.16M
July 28, 2025	28.56	29.12	29.12	29.49	28.49	18.97M
July 25, 2025	28.38	28.55	28.55	29.19	28.27	16.02M
July 24, 2025	28.09	28.46	28.46	28.6	28.08	12.34M
July 23, 2025	28.24	28.1	28.1	28.47	27.76	11.24M
July 22, 2025	28.62	28.53	28.53	29.09	28.29	15.9M
July 21, 2025	28.79	28.79	28.79	28.96	28.5	14.41M
July 18, 2025	29	28.9	28.9	29.13	28.35	22.49M
July 17, 2025	27.3	28.96	28.96	28.99	27.16	30.8M
July 16, 2025	27.51	27.24	27.24	27.72	27.05	12.8M
July 15, 2025	27.72	27.51	27.51	28.09	27.34	12.14M
July 14, 2025	28.08	27.98	27.98	28.35	27.8	13.6M
July 11, 2025	27.46	28.06	28.06	28.29	27.32	20.96M
July 10, 2025	27.3	27.44	27.44	27.58	27.15	12.83M
July 09, 2025	27.65	27.65	27.65	28.39	27.51	25.78M
July 08, 2025	27.43	27.62	27.62	27.62	27.1	15.16M
July 07, 2025	27.32	27.46	27.46	27.72	27.15	11.53M
July 04, 2025	27.6	27.48	27.48	27.86	27.3	15M
July 03, 2025	27.82	27.59	27.59	28.39	27.39	14.04M
July 02, 2025	28.82	27.82	27.82	28.92	27.71	22.75M
July 01, 2025	29.1	28.95	28.95	29.16	28.44	28.97M
June 30, 2025	29.01	29.2	29.2	30.34	28.85	44.12M
June 27, 2025	28.19	29.05	29.05	30.29	28.03	42.04M
June 26, 2025	27.92	28.02	28.02	29.16	27.21	51.3M
June 25, 2025	24.88	27.39	27.39	27.39	24.88	35.3M
June 24, 2025	24.7	24.9	24.9	25.13	24.43	10.01M
June 23, 2025	24.41	25.01	25.01	25.14	24.38	10.78M
June 20, 2025	24.5	24.43	24.43	24.85	24.36	8.49M
June 19, 2025	25.55	24.76	24.76	25.59	24.54	16.2M
June 18, 2025	26.14	25.86	25.86	26.43	25.66	15.88M
June 17, 2025	25.42	26.3	26.3	26.47	25.28	21.86M
June 16, 2025	25.71	25.38	25.38	25.71	25.17	13.52M

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