Aerospace Auto historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.630	8.800	8.480	8.550	8.550	28,761,293
2026-07-21	8.640	8.780	8.220	8.700	8.700	39,817,410
2026-07-20	8.750	8.940	8.320	8.680	8.680	45,089,771
2026-07-17	9.120	9.120	8.480	8.570	8.570	43,517,569
2026-07-16	9.200	9.340	9.030	9.120	9.120	25,367,428
2026-07-15	9.300	9.650	9.160	9.200	9.200	34,283,680
2026-07-14	9.870	9.900	9.150	9.460	9.460	52,901,668
2026-07-13	11.020	11.020	10.140	10.140	10.140	49,662,590
2026-07-10	10.440	11.480	10.390	11.270	11.270	99,749,587
2026-07-09	10.090	10.480	9.830	10.440	10.440	35,075,913
2026-07-08	10.300	10.420	10.050	10.090	10.090	25,462,037
2026-07-07	10.660	10.930	10.310	10.390	10.390	25,631,153
2026-07-06	11.330	11.620	10.580	10.630	10.630	47,902,133
2026-07-03	10.940	11.480	10.890	11.300	11.300	50,556,928
2026-07-02	11.240	11.390	10.810	10.870	10.870	39,306,773
2026-07-01	11.220	11.560	11.010	11.300	11.300	41,954,400
2026-06-30	10.970	11.330	10.880	11.220	11.220	35,107,600
2026-06-29	11.200	11.400	10.830	11.000	11.000	36,021,683
2026-06-26	11.100	11.760	10.690	11.440	11.440	57,104,494
2026-06-25	11.240	11.910	10.970	11.140	11.140	42,229,746
2026-06-24	11.270	11.400	10.750	11.170	11.170	40,136,222
2026-06-23	11.800	11.800	11.270	11.330	11.330	32,403,605
2026-06-22	12.430	12.590	11.650	11.900	11.900	44,598,541
2026-06-18	12.110	12.770	11.890	12.510	12.510	43,617,878
2026-06-17	11.750	12.450	11.710	12.240	12.240	51,752,685
2026-06-16	11.900	12.000	11.660	11.780	11.780	28,290,601
2026-06-15	11.660	11.860	11.480	11.780	11.780	30,493,678
2026-06-12	11.400	12.240	11.380	11.660	11.660	56,267,452
2026-06-11	11.300	11.380	11.080	11.220	11.220	28,748,200
2026-06-10	11.800	11.930	11.170	11.380	11.380	38,473,234
2026-06-09	12.120	12.250	11.650	11.950	11.950	36,406,896
2026-06-08	12.030	12.690	11.980	12.090	12.090	35,991,120
2026-06-05	12.710	12.850	12.110	12.470	12.470	46,804,550
2026-06-04	12.430	13.260	12.300	12.600	12.600	37,722,779
2026-06-03	12.700	13.060	12.450	12.550	12.550	56,735,726
2026-06-02	13.760	13.900	12.710	12.800	12.800	78,270,022
2026-06-01	13.640	14.300	13.510	13.750	13.750	67,129,958
2026-05-29	15.050	15.110	13.720	13.770	13.770	110,675,550
2026-05-28	13.620	15.050	13.410	15.050	15.050	157,254,538
2026-05-27	14.400	14.980	13.400	13.680	13.680	71,847,423
2026-05-26	14.650	14.650	14.030	14.200	14.200	48,502,785
2026-05-25	15.300	15.360	14.400	14.700	14.700	63,728,224
2026-05-22	15.230	15.810	14.900	15.190	15.190	60,413,034
2026-05-21	15.910	15.950	14.860	14.920	14.920	70,721,216
2026-05-20	15.300	16.350	15.300	15.780	15.780	95,328,873
2026-05-19	15.110	15.960	14.850	15.720	15.720	100,219,782
2026-05-18	13.960	15.480	13.940	14.990	14.990	100,874,906
2026-05-15	14.510	14.650	13.940	14.080	14.080	49,283,325
2026-05-14	15.600	15.650	14.500	14.500	14.500	81,005,793
2026-05-13	14.850	15.800	14.710	15.710	15.710	96,211,578
2026-05-12	15.200	15.360	14.750	14.860	14.860	50,408,393
2026-05-11	15.600	15.610	15.160	15.200	15.200	63,565,161
2026-05-08	15.120	15.500	14.960	15.390	15.390	71,199,875
2026-05-07	15.250	15.310	14.910	15.120	15.120	53,009,908
2026-05-06	14.620	15.620	14.620	15.180	15.180	84,468,159
2026-04-30	13.900	15.180	13.880	14.510	14.510	60,387,247
2026-04-29	13.350	14.150	13.350	13.870	13.870	38,840,259
2026-04-28	14.160	14.260	13.560	13.700	13.700	59,069,349
2026-04-27	14.600	14.670	14.080	14.160	14.160	67,131,675
2026-04-24	15.250	15.580	14.650	14.750	14.750	98,013,402

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.