Shanghai - Delayed Quote CNY

AECC SCI AND TECH (600391.SS)

25.68
-0.82
(-3.09%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 13, 202526.3526.6625.5925.6825.6822,632,733
May 12, 202525.1827.3625.0826.5026.5036,446,841
May 9, 202526.1026.1024.9425.2425.2425,234,353
May 8, 202525.8326.6125.4026.1926.1930,965,463
May 7, 202525.4227.0825.2026.0926.0938,819,831
May 6, 202524.4024.9624.2424.9624.9621,297,973
Apr 30, 202523.6424.9223.5024.5924.5925,972,193
Apr 29, 202523.6023.7823.2023.6123.6114,903,200
Apr 28, 202523.7023.9723.0923.5523.5520,864,680
Apr 25, 202524.7024.8023.7524.0624.0631,010,333
Apr 24, 202524.5825.5524.0025.0925.0943,265,487
Apr 23, 202526.5126.7524.9124.9224.9254,959,181
Apr 22, 202526.6728.8226.3527.5627.5666,144,783
Apr 21, 202524.9526.6324.9426.6326.6326,152,880
Apr 18, 202525.4925.9824.2024.2124.2144,764,687
Apr 17, 202523.3026.0523.3026.0526.0554,192,720
Apr 16, 202524.5025.2323.5023.6823.6845,935,377
Apr 15, 202523.1024.2622.7522.9422.9422,777,900
Apr 14, 202522.9823.8222.8823.1023.1023,952,064
Apr 11, 202522.7023.4522.6923.0123.0130,435,404
Apr 10, 202522.4323.8622.1223.3523.3551,905,096
Apr 9, 202519.5922.0719.1022.0722.0742,102,704
Apr 8, 202520.4021.2819.6320.0620.0621,155,211
Apr 7, 202520.3821.6419.8220.3920.3931,175,732
Apr 3, 202520.8021.3420.7021.2021.2011,028,461
Apr 2, 202521.1321.2520.7121.0021.0012,361,252
Apr 1, 202520.2721.6020.2721.3421.3423,337,832
Mar 31, 202520.4020.5919.7020.2620.2612,026,402
Mar 28, 202520.5620.8220.2020.6620.6610,091,411
Mar 27, 202520.5021.2620.2520.6820.6813,968,191
Mar 26, 202519.9921.0319.9820.5920.5914,450,900
Mar 25, 202519.9420.8919.8620.1520.1514,253,689
Mar 24, 202520.4020.5519.4519.9619.9612,262,384
Mar 21, 202520.6920.9820.3620.3920.399,385,184
Mar 20, 202520.5021.1020.2920.8520.8512,984,950
Mar 19, 202520.4320.7520.3220.6120.617,983,200
Mar 18, 202520.5820.7720.4120.5720.577,853,100
Mar 17, 202520.8020.8320.5020.5220.529,102,947
Mar 14, 202521.0821.1520.4020.8020.8013,022,501
Mar 13, 202521.0221.3520.7421.1021.1015,251,090
Mar 12, 202521.4021.8721.1021.1521.1517,311,667
Mar 11, 202520.3221.5720.2621.3021.3022,660,519
Mar 10, 202520.5520.9720.4520.5820.5814,194,338
Mar 7, 202520.2621.1520.1920.4320.4322,869,821
Mar 6, 202520.4120.4220.0020.2520.2517,880,169
Mar 5, 202520.2020.9420.1820.4020.4026,729,962
Mar 4, 202519.3021.4119.3020.7420.7440,603,385
Mar 3, 202519.7620.1419.2919.4619.4616,761,209
Feb 28, 202519.5920.1519.2219.7619.7620,202,905
Feb 27, 202519.5119.6119.0119.3619.367,969,460
Feb 26, 202519.2919.8019.2919.5419.547,838,302
Feb 25, 202519.4019.6519.3019.3919.396,596,601
Feb 24, 202519.6119.8519.4519.6019.6010,858,350
Feb 21, 202519.4219.5819.2519.4519.4510,943,958
Feb 20, 202518.6019.8418.4019.6119.6119,294,189
Feb 19, 202518.3818.6018.3018.6018.605,955,584
Feb 18, 202518.7819.0418.2918.4518.458,245,621
Feb 17, 202518.8319.0318.7118.9118.917,371,300
Feb 14, 202519.1019.1718.7518.9218.928,114,500
Feb 13, 202519.0019.5518.9919.2019.2012,874,384
Feb 12, 202518.7219.0218.6718.9518.957,385,182
Feb 11, 202518.7518.8918.5118.7218.726,303,673
Feb 10, 202518.7218.8718.5718.8318.838,591,118
Feb 7, 202518.5118.7618.3018.5718.5710,432,348
Feb 6, 202517.9418.5317.8518.5118.519,654,494
Feb 5, 202517.8318.0817.7017.9717.975,745,552
Jan 27, 202518.0718.2017.7817.8017.805,447,600
Jan 24, 202517.8018.0017.6617.9817.986,384,593
Jan 23, 202518.1918.4117.8117.8117.818,337,400
Jan 22, 202518.2018.2417.8818.0918.095,556,177
Jan 21, 202518.5018.6018.0818.2618.266,260,900
Jan 20, 202518.3318.5218.1618.4618.467,748,900
Jan 17, 202517.9718.6317.8018.3118.3112,131,895
Jan 16, 202518.1818.5017.8217.9717.979,704,659
Jan 15, 202518.4218.4918.0018.0618.068,928,960
Jan 14, 202517.7618.4917.7518.4218.4211,988,194
Jan 13, 202517.7118.1417.4317.6817.6810,601,233
Jan 10, 202518.3918.8218.0118.0118.0111,794,076
Jan 9, 202517.6518.8517.5918.6418.6422,004,409
Jan 8, 202517.8018.0617.2017.7617.7613,998,668
Jan 7, 202517.5718.1217.4818.1218.1213,819,710
Jan 6, 202517.8018.1317.3517.5717.5715,541,517
Jan 3, 202518.7519.2917.9617.9617.9623,953,607
Jan 2, 202519.8820.2018.6118.7518.7529,711,661
Dec 31, 202421.0021.2819.8019.8519.8538,227,828
Dec 30, 202422.0022.7620.8020.9020.9062,554,607
Dec 27, 202421.7821.7821.7821.7821.787,245,504
Dec 26, 202418.0619.8018.0619.8019.8024,381,741
Dec 25, 202418.2018.2317.8618.0018.003,776,712
Dec 24, 202418.1118.3818.0518.2318.233,273,801
Dec 23, 202418.4318.5518.0818.1118.114,911,000
Dec 20, 202418.3818.6218.2818.5518.553,731,096
Dec 19, 202418.2318.4518.1018.3818.383,578,185
Dec 18, 202418.1918.4618.0818.4018.404,651,917
Dec 17, 202418.5018.5718.0718.1318.136,645,139
Dec 16, 202418.6218.7218.4018.4518.454,997,175
Dec 13, 202419.1719.1718.6218.6218.628,730,413
Dec 12, 202419.0619.3519.0019.2419.247,361,800
Dec 11, 202418.9519.1018.9119.0219.024,622,825
Dec 10, 202419.2019.4018.9618.9818.986,904,902
Dec 9, 202419.0119.0518.5118.7418.744,432,700
Dec 6, 202418.9419.0718.6818.9918.994,681,241
Dec 5, 202418.6219.0218.5718.8818.883,871,700
Dec 4, 202418.8718.9818.6018.6718.674,252,900
Dec 3, 202419.1019.1118.7418.9318.934,818,300
Dec 2, 202418.9619.1418.8219.0319.035,828,397
Nov 29, 202418.6919.0518.5618.9318.935,228,813
Nov 28, 202418.8719.1618.6818.7018.705,215,134
Nov 27, 202418.4718.9018.0818.8918.896,016,616
Nov 26, 202418.5018.7318.4218.5418.544,119,002
Nov 25, 202418.3818.5718.1418.5018.505,487,060
Nov 22, 202419.2419.2918.5018.5118.518,257,161
Nov 21, 202419.3619.5019.1019.3319.335,114,370
Nov 20, 202419.1619.3919.0319.3619.365,919,427
Nov 19, 202418.8919.3418.7919.1519.156,369,347
Nov 18, 202419.0819.5318.6018.8518.8510,332,875
Nov 15, 202419.9120.1019.0519.1219.1211,980,800
Nov 14, 202420.8820.8819.9120.0020.008,338,200
Nov 13, 202420.8821.0520.3720.6720.678,661,142
Nov 12, 202421.4621.4820.6020.7720.7712,997,240
Nov 11, 202421.4221.5020.9221.3821.3815,180,662
Nov 8, 202420.8921.3620.7521.2021.2018,429,136
Nov 7, 202420.9021.1020.3920.8020.8017,174,379
Nov 6, 202421.6622.0821.0321.2621.2624,130,408
Nov 5, 202420.1321.5020.1321.3221.3223,352,500
Nov 4, 202419.6820.2019.6820.0920.099,183,664
Nov 1, 202420.4520.9119.6719.6719.6715,236,962
Oct 31, 202420.0020.8519.9520.6820.6818,655,173
Oct 30, 202420.0020.2919.8319.9919.9911,757,197
Oct 29, 202420.6020.8020.0120.0520.0516,045,677
Oct 28, 202420.3020.9320.1520.6920.6921,019,068
Oct 25, 202419.7020.4919.7020.2820.2822,676,256
Oct 24, 202421.4121.4519.6619.9119.9135,912,423
Oct 23, 202418.7020.5718.7020.5720.5721,592,064
Oct 22, 202419.2519.3218.5718.7018.7011,529,029
Oct 21, 202418.9619.4818.8519.2419.2414,601,424
Oct 18, 202418.2618.9918.1618.7218.7213,315,115
Oct 17, 202418.8118.9218.3918.4518.4510,367,507
Oct 16, 202418.3519.2018.2818.8118.8113,946,657
Oct 15, 202418.2719.3617.9118.5218.5215,784,544
Oct 14, 202417.4818.4417.4018.4218.4213,349,342
Oct 11, 202418.3118.3117.0017.2517.259,321,850
Oct 10, 202418.1518.9918.1218.3118.3111,966,634
Oct 9, 202419.1619.1818.1318.1318.1315,339,369
Oct 8, 202419.9119.9118.2019.3919.3920,786,869
Sep 30, 202417.4818.1917.0818.1018.1016,140,104
Sep 27, 202416.2516.6516.2316.6516.656,252,464
Sep 26, 202415.6215.9715.5115.9715.975,784,549
Sep 25, 202415.6415.8615.4515.6215.626,554,803
Sep 24, 202415.3215.6015.1915.5715.575,277,313
Sep 23, 202414.9515.3414.8915.2615.263,622,812
Sep 20, 202414.9915.1514.8314.9814.982,676,900
Sep 19, 202414.7815.0614.5715.0415.044,635,541
Sep 18, 202414.5314.7414.4314.7114.712,851,994
Sep 13, 202414.6714.6714.5014.5314.531,847,026
Sep 12, 202414.6114.8414.5814.5914.592,140,526
Sep 11, 202414.6314.6414.5114.6114.612,298,900
Sep 10, 202414.5714.6914.3214.5814.582,760,000
Sep 9, 202414.4614.6514.3814.5514.552,447,609
Sep 6, 202414.7514.7714.4514.4814.482,418,937
Sep 5, 202414.5114.7914.5114.7014.702,521,013
Sep 4, 202414.5914.7414.5014.6114.613,168,547
Sep 3, 202414.5014.7814.5014.7814.783,498,912
Sep 2, 202414.7314.8814.4314.4414.443,803,200
Aug 30, 202414.5014.9114.3714.7214.725,204,167
Aug 29, 202414.2314.5614.1514.4014.403,602,527
Aug 28, 202414.2714.3514.1014.2414.242,204,430
Aug 27, 202414.4414.4614.1514.1714.172,560,600
Aug 26, 202414.5014.5214.3014.4814.482,351,000
Aug 23, 202414.5614.7314.3014.4114.413,074,200
Aug 22, 202414.6914.9414.5014.5714.573,155,900
Aug 21, 202414.6114.8314.6114.6314.632,299,913
Aug 20, 202415.0215.0614.6714.7814.783,517,800
Aug 19, 202415.0215.2314.9315.0615.063,275,800
Aug 16, 202415.4815.5615.1015.1215.124,240,300
Aug 15, 202415.3815.6615.2615.4215.423,999,600
Aug 14, 202415.5215.6315.3815.4115.412,867,409
Aug 13, 202415.5015.6715.3815.6415.643,015,700
Aug 12, 202415.7415.7415.3815.4815.484,679,600
Aug 9, 202416.0316.2215.7015.7515.757,184,391
Aug 8, 202416.7316.7816.0016.1216.1215,321,517
Aug 7, 202416.3517.3616.2317.1217.1218,422,715
Aug 6, 202415.9916.8715.8516.4116.4111,833,584
Aug 5, 202416.2416.6815.8215.8315.838,177,397
Aug 2, 202416.2216.7516.1016.2416.249,340,200
Aug 1, 202415.9016.5915.7716.2216.228,665,813
Jul 31, 202415.5915.9315.5015.8815.885,950,678
Jul 30, 202415.5215.6915.3215.6215.625,625,400
Jul 29, 202415.3115.7015.2815.5015.506,487,200
Jul 26, 202414.6015.3214.6015.2715.277,038,903
Jul 25, 202414.2014.7714.2014.6214.624,381,544
Jul 24, 202414.3014.6914.2214.3414.343,210,700
Jul 23, 202414.8014.8114.3114.3214.322,535,200
Jul 22, 202414.7914.9614.6814.7814.783,256,200
Jul 19, 202414.3914.8414.3314.8014.803,904,425
Jul 18, 202414.1614.5813.9314.4714.473,930,025
Jul 17, 202414.3514.3714.2214.2414.242,049,800
Jul 16, 202414.2314.4014.1814.3514.352,251,200
Jul 15, 202414.5514.6614.2314.3214.322,521,627
Jul 12, 202414.6814.6814.4814.5414.541,901,842
Jul 11, 202414.4714.7314.4014.6514.652,830,834
Jul 10, 202414.3214.4514.1814.2114.212,267,600
Jul 9, 202414.1414.3713.8714.3414.343,458,204
Jul 8, 202414.6514.6714.1414.2014.203,025,195
Jul 5, 202414.6214.6214.6214.6214.62-
Jul 4, 202414.9715.1014.5814.6214.622,810,600
Jul 3, 202415.1915.3314.8314.9414.942,231,700
Jul 2, 202415.2615.4315.1215.1615.162,321,928
Jul 1, 202415.2015.4214.9915.3415.343,121,000
Jun 28, 202414.7815.4114.7015.2515.255,631,267
Jun 27, 202415.1515.1614.7614.7614.762,511,900
Jun 26, 202414.7415.2014.5715.1815.183,303,900
Jun 25, 202414.8315.0714.6814.8514.853,526,310
Jun 24, 202415.3715.4714.7914.8314.833,945,700
Jun 21, 202415.6315.6515.3215.4115.412,329,700
Jun 20, 202415.9216.0515.4815.5015.503,910,367
Jun 19, 202416.4116.4716.0316.0316.032,911,404
Jun 18, 202416.1816.4316.1516.3416.342,376,700
Jun 17, 202416.2816.3916.1016.2316.232,893,900
Jun 14, 202416.2816.2815.9016.1616.164,578,296
Jun 13, 202416.1516.4216.0716.3016.303,561,500
Jun 12, 202416.1616.3716.0016.2016.204,701,300
Jun 11, 202415.7116.1715.5216.1216.123,778,184
Jun 7, 202415.7715.9815.6015.7515.754,279,884
Jun 6, 202416.3716.4515.5515.6415.648,660,077
Jun 5, 202416.2616.8516.1516.3816.386,031,749
Jun 4, 202416.2816.4216.0316.2616.263,845,688
Jun 3, 202416.5816.8516.3016.4116.415,408,598
May 31, 202416.4217.0616.3916.9416.947,033,300
May 30, 202416.0416.5015.8616.3316.333,928,087
May 29, 202416.1516.3816.0216.1216.122,801,684
May 28, 202416.2316.5416.1416.2616.263,096,005
May 27, 202416.4016.4315.9216.3016.303,366,610
May 24, 202416.5516.6116.3216.3716.373,013,500
May 23, 202416.8516.8916.5816.6016.604,053,318
May 22, 202416.9017.0016.6816.7716.773,001,492
May 21, 202417.1917.1916.8616.9516.954,219,999
May 20, 202416.9817.3816.9517.2517.255,225,854
May 17, 202416.7517.0316.7116.9916.993,577,364
May 16, 202416.7517.0216.6316.7416.743,688,300
May 15, 202416.8717.0516.6516.7216.723,125,465
May 14, 202416.8417.0116.7416.8716.873,184,684
May 13, 202417.0317.0816.6016.8416.844,307,543

Related Tickers

000738.SZ Aecc Aero-Engine Control Co.,Ltd.
19.57
-1.21%
 
002389.SZ Aerospace CH UAV Co.,Ltd
20.75
-5.68%
 
600685.SS CSSC Offshore & Marine Engineering (Group) Company Limited
24.74
-3.36%
 
600316.SS HONGDU AVIATION
37.33
-5.21%
 
600150.SS CHINA CSSC
31.59
-4.45%
 
601989.SS China Shipbuilding Industry Company Limited
4.4800
-3.86%
 
010140.KS Samsung Heavy Industries Co., Ltd.
14,260.00
-1.66%
 
600760.SS AVIC Shenyang Aircraft Company Limited
47.81
-4.51%
 
600372.SS AVIC AIRBORNE
11.82
-1.91%
 
012450.KS Hanwha Aerospace Co., Ltd.
804,000.00
-1.95%