Aerospace Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.840	15.540	14.840	15.330	15.330	120,502,376
2026-04-22	14.860	15.480	14.500	15.050	15.050	89,730,712
2026-04-21	14.940	15.610	14.730	15.120	15.120	103,190,435
2026-04-20	14.610	15.150	14.540	14.990	14.990	112,483,116
2026-04-17	13.800	15.130	13.760	14.620	14.620	113,449,915
2026-04-16	13.910	14.010	13.680	13.910	13.910	40,819,158
2026-04-15	14.050	14.340	13.840	13.910	13.910	67,388,200
2026-04-14	13.660	14.180	13.460	14.070	14.070	75,937,383
2026-04-13	13.700	13.800	13.420	13.610	13.610	47,882,662
2026-04-10	13.940	14.250	13.700	13.720	13.720	100,097,305
2026-04-09	13.000	14.470	12.830	13.930	13.930	161,491,540
2026-04-08	12.790	13.170	12.780	13.150	13.150	36,267,349
2026-04-07	12.680	12.790	12.470	12.570	12.570	22,461,906
2026-04-03	13.190	13.270	12.540	12.640	12.640	30,708,953
2026-04-02	13.180	13.430	13.000	13.100	13.100	30,082,039
2026-04-01	13.850	13.890	13.110	13.230	13.230	50,730,686
2026-03-31	13.590	14.100	13.560	13.670	13.670	65,524,292
2026-03-30	12.790	13.710	12.790	13.570	13.570	66,930,025
2026-03-27	12.770	13.150	12.700	13.030	13.030	24,419,967
2026-03-26	13.240	13.400	12.900	13.020	13.020	26,830,915
2026-03-25	13.000	13.330	13.000	13.160	13.160	27,415,056
2026-03-24	12.850	12.940	12.470	12.900	12.900	39,192,447
2026-03-23	12.840	13.240	12.390	12.490	12.490	43,666,419
2026-03-20	13.640	13.700	13.180	13.190	13.190	27,660,257
2026-03-19	13.730	13.900	13.480	13.550	13.550	29,807,087
2026-03-18	13.600	13.930	13.460	13.930	13.930	36,752,401
2026-03-17	13.800	13.830	13.510	13.520	13.520	29,607,249
2026-03-16	13.880	13.900	13.410	13.710	13.710	30,001,954
2026-03-13	14.100	14.150	13.730	13.790	13.790	32,520,008
2026-03-12	14.390	14.430	14.050	14.160	14.160	32,756,582
2026-03-11	14.720	14.790	14.380	14.440	14.440	32,862,501
2026-03-10	14.530	14.840	14.490	14.660	14.660	34,972,569
2026-03-09	14.200	14.500	13.970	14.430	14.430	44,129,428
2026-03-06	14.130	14.760	14.080	14.510	14.510	46,191,195
2026-03-05	14.400	14.510	14.060	14.290	14.290	42,577,025
2026-03-04	13.660	14.420	13.630	14.220	14.220	54,177,938
2026-03-03	15.250	15.250	13.950	13.960	13.960	91,350,195
2026-03-02	15.300	15.770	15.150	15.390	15.390	80,564,617
2026-02-27	15.300	15.670	15.230	15.450	15.450	59,617,735
2026-02-26	15.200	15.480	14.920	15.420	15.420	58,993,343
2026-02-25	14.720	15.340	14.650	15.200	15.200	65,605,296
2026-02-24	14.680	15.030	14.580	14.720	14.720	45,627,628
2026-02-13	14.700	14.940	14.600	14.600	14.600	44,614,341
2026-02-12	15.190	15.350	14.610	14.650	14.650	73,447,281
2026-02-11	15.390	15.830	15.260	15.270	15.270	66,085,203
2026-02-10	16.000	16.100	15.010	15.420	15.420	75,936,817
2026-02-09	15.920	16.280	15.920	16.040	16.040	78,617,503
2026-02-06	15.670	16.250	15.390	15.610	15.610	73,819,622
2026-02-05	16.000	16.470	15.650	15.900	15.900	91,291,001
2026-02-04	15.600	16.670	15.600	16.370	16.370	153,017,995
2026-02-03	15.100	15.750	14.920	15.750	15.750	121,863,059
2026-02-02	15.180	15.490	15.000	15.010	15.010	79,547,290
2026-01-30	14.910	15.390	14.710	15.090	15.090	73,166,792
2026-01-29	14.930	15.410	14.560	15.080	15.080	95,498,300
2026-01-28	15.140	15.360	14.780	14.920	14.920	79,468,592
2026-01-27	15.150	15.550	14.850	15.240	15.240	113,910,732
2026-01-26	17.000	17.250	15.410	15.410	15.410	195,781,268
2026-01-23	16.100	17.500	15.900	17.120	17.120	216,036,350
2026-01-22	15.580	16.270	15.500	16.100	16.100	149,582,293
2026-01-21	15.720	16.660	15.550	15.580	15.580	176,710,463

← NewerPage 3 of 21 · 1,218 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.