UK markets open in 2 hours 50 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
16.84-0.15 (-0.88%)
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202417.0217.0516.6416.8416.846,123,263
29 Apr 202416.7217.0316.7016.9916.996,044,843
26 Apr 202416.4516.9516.4416.7816.785,151,751
25 Apr 202416.5516.6116.4616.5516.554,169,300
24 Apr 202416.0716.6216.0716.6016.606,596,405
23 Apr 202416.0916.3515.9916.0716.075,420,859
22 Apr 202415.9016.3015.6616.1716.177,011,050
19 Apr 202415.5016.0915.4915.9615.965,703,950
18 Apr 202415.5015.8815.3515.6115.614,605,301
17 Apr 202414.7815.5014.7815.5015.504,984,103
16 Apr 202415.7215.7214.6814.7414.748,010,209
15 Apr 202415.6816.1015.4515.8015.806,134,870
12 Apr 202415.8415.9715.7115.7515.752,984,000
11 Apr 202415.7816.0315.7015.8115.812,806,300
10 Apr 202416.2116.2315.7615.9315.933,682,500
09 Apr 202416.0716.3415.9816.2316.233,557,174
08 Apr 202416.4716.5016.0316.0716.074,719,372
03 Apr 202416.8016.8216.4416.5216.524,921,819
02 Apr 202417.1017.1016.6016.8316.836,240,878
01 Apr 202417.4017.4316.9317.1017.109,689,915
29 Mar 202417.2817.4217.1017.5117.512,251,800
28 Mar 202416.4417.4616.4417.2917.295,663,843
27 Mar 202417.0117.1216.4016.4416.443,815,777
26 Mar 202417.1817.3116.8717.1317.133,849,245
25 Mar 202417.5217.7017.1517.1517.154,433,456
22 Mar 202417.9517.9817.6017.6517.654,371,055
21 Mar 202417.7818.1317.6317.9817.985,571,691
20 Mar 202417.6817.8417.6017.7617.763,419,477
19 Mar 202417.7517.9717.6117.6817.684,977,500
18 Mar 202417.5117.7817.4517.7817.786,177,021
15 Mar 202417.3217.5117.2017.5117.513,459,495
14 Mar 202417.5717.7017.1517.3217.325,232,533
13 Mar 202417.4517.8517.2317.6817.687,418,970
12 Mar 202417.0617.4717.0317.4317.435,585,408
11 Mar 202416.7017.1116.7017.1017.104,606,361
08 Mar 202416.7016.8416.5416.7916.793,032,812
07 Mar 202416.8417.1016.6916.6916.693,942,251
06 Mar 202416.6717.0516.6316.9016.904,120,810
05 Mar 202416.7517.2416.5716.9116.917,019,317
04 Mar 202416.8416.9016.4916.7516.753,943,071
01 Mar 202416.5716.8716.5516.8416.844,265,076
29 Feb 202415.9516.5615.9316.5616.565,418,420
28 Feb 202416.8417.1516.0016.0116.017,411,903
27 Feb 202416.4516.8516.3116.8516.854,396,996
26 Feb 202416.2116.6716.1616.4516.455,761,597
23 Feb 202416.0416.2915.9116.2716.275,102,200
22 Feb 202415.8916.1715.8516.0416.043,822,226
21 Feb 202415.6916.3415.5415.8615.864,710,490
20 Feb 202415.7615.8515.4515.8115.813,833,552
19 Feb 202416.1016.1115.6315.8415.845,876,312
08 Feb 202415.1816.2015.1715.9215.928,059,074
07 Feb 202414.3815.3614.3815.1715.177,062,394
06 Feb 202413.1514.5812.9014.5414.547,076,839
05 Feb 202414.1914.2913.0313.4213.428,059,600
02 Feb 202414.9615.2413.8914.2314.236,241,163
01 Feb 202415.0015.2814.5914.9614.964,728,121
31 Jan 202416.0416.0414.9915.1015.105,325,000
30 Jan 202416.3716.5416.0316.0516.053,453,600
29 Jan 202416.7716.9116.4016.4516.453,930,900
26 Jan 202416.9116.9816.7016.7716.773,796,132
25 Jan 202415.9016.9215.8816.9016.906,929,967
24 Jan 202415.6516.0015.2716.0016.004,300,436
23 Jan 202415.4315.6915.2215.6315.633,835,645
22 Jan 202416.4016.4715.2315.4715.475,368,481
19 Jan 202416.5716.6716.3016.4216.424,089,894
18 Jan 202416.7016.7616.0216.5916.597,192,969
17 Jan 202417.1117.1716.8016.8116.812,875,692
16 Jan 202417.2517.3216.8717.1817.184,343,979
15 Jan 202417.7017.7817.1317.1617.166,409,972
12 Jan 202417.7018.0617.6617.9017.903,327,539
11 Jan 202417.5417.9017.5017.8117.812,752,500
10 Jan 202417.7617.8717.3717.5717.573,134,501
09 Jan 202417.9118.1617.7617.8717.872,939,159
08 Jan 202418.5318.5317.8617.9117.913,772,679
05 Jan 202419.0819.0818.4418.5218.523,702,500
04 Jan 202419.1119.2518.8819.0219.022,376,820
03 Jan 202419.2719.3018.9719.1419.143,441,004
02 Jan 202419.0219.5019.0219.3219.325,535,109
29 Dec 202318.5719.1618.5019.1219.124,306,146
28 Dec 202318.2018.7118.1018.6418.644,471,095
27 Dec 202317.9518.2417.9518.2118.212,322,300
26 Dec 202318.3418.3617.8618.0418.044,107,399
25 Dec 202318.0718.7217.9518.3618.364,766,722
22 Dec 202317.6718.4517.6218.1618.166,689,998
21 Dec 202317.6017.8517.3217.6717.674,209,301
20 Dec 202318.4318.4717.6517.6517.656,984,595
19 Dec 202318.2918.4818.1818.4018.401,907,000
18 Dec 202318.7618.8218.3018.3018.304,241,408
15 Dec 202319.0819.0918.8218.8318.832,397,625
14 Dec 202319.2019.2618.9718.9818.982,331,500
13 Dec 202319.2419.4419.1019.1019.103,130,525
12 Dec 202319.0019.4018.9219.2219.224,015,049
11 Dec 202318.5519.0518.4619.0219.024,736,947
08 Dec 202318.9018.9918.4718.5318.534,767,438
07 Dec 202319.0819.0818.8018.9018.903,094,897
06 Dec 202318.9019.2318.9019.0419.042,799,400
05 Dec 202319.4919.5618.9618.9818.984,219,100
04 Dec 202319.2619.8219.2619.5619.564,600,122
01 Dec 202319.0819.2919.0119.2619.262,776,150
30 Nov 202319.2819.4119.0219.1619.162,735,003
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...