Aerospace Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.960 | 8.150 | 7.880 | 8.020 | 8.020 | 20,869,647 |
| 2025-10-24 | 8.100 | 8.280 | 7.900 | 8.050 | 8.050 | 36,545,070 |
| 2025-10-23 | 7.810 | 7.890 | 7.680 | 7.880 | 7.880 | 14,527,450 |
| 2025-10-22 | 7.810 | 7.980 | 7.750 | 7.870 | 7.870 | 15,002,169 |
| 2025-10-21 | 7.650 | 8.050 | 7.650 | 7.830 | 7.830 | 26,497,809 |
| 2025-10-20 | 7.550 | 7.670 | 7.530 | 7.600 | 7.600 | 9,914,293 |
| 2025-10-17 | 7.770 | 7.860 | 7.490 | 7.510 | 7.510 | 23,288,893 |
| 2025-10-16 | 7.990 | 8.060 | 7.770 | 7.810 | 7.810 | 19,016,591 |
| 2025-10-15 | 7.960 | 8.030 | 7.800 | 8.020 | 8.020 | 16,280,190 |
| 2025-10-14 | 8.060 | 8.210 | 7.920 | 7.980 | 7.980 | 19,948,349 |
| 2025-10-13 | 7.740 | 8.230 | 7.620 | 8.060 | 8.060 | 26,570,313 |
| 2025-10-10 | 8.240 | 8.280 | 8.040 | 8.070 | 8.070 | 19,392,045 |
| 2025-10-09 | 8.150 | 8.290 | 8.130 | 8.280 | 8.280 | 22,503,576 |
| 2025-09-30 | 8.130 | 8.220 | 8.060 | 8.180 | 8.180 | 19,649,091 |
| 2025-09-29 | 8.040 | 8.180 | 7.900 | 8.180 | 8.180 | 21,262,314 |
| 2025-09-26 | 7.980 | 8.230 | 7.960 | 8.040 | 8.040 | 19,787,085 |
| 2025-09-25 | 8.110 | 8.120 | 7.980 | 8.010 | 8.010 | 15,231,000 |
| 2025-09-24 | 8.000 | 8.120 | 7.930 | 8.100 | 8.100 | 15,495,201 |
| 2025-09-23 | 8.260 | 8.260 | 7.860 | 8.000 | 8.000 | 26,778,283 |
| 2025-09-22 | 8.220 | 8.360 | 8.170 | 8.270 | 8.270 | 22,774,185 |
| 2025-09-19 | 8.300 | 8.460 | 8.160 | 8.230 | 8.230 | 31,721,855 |
| 2025-09-18 | 8.600 | 8.610 | 8.180 | 8.320 | 8.320 | 36,442,969 |
| 2025-09-17 | 8.720 | 8.800 | 8.520 | 8.600 | 8.600 | 55,206,632 |
| 2025-09-16 | 7.870 | 8.710 | 7.820 | 8.710 | 8.710 | 63,922,261 |
| 2025-09-15 | 7.920 | 8.130 | 7.870 | 7.920 | 7.920 | 21,838,503 |
| 2025-09-12 | 8.010 | 8.090 | 7.870 | 7.880 | 7.880 | 19,636,913 |
| 2025-09-11 | 7.860 | 8.000 | 7.740 | 7.980 | 7.980 | 19,481,614 |
| 2025-09-10 | 7.930 | 7.960 | 7.810 | 7.850 | 7.850 | 12,513,263 |
| 2025-09-09 | 8.000 | 8.050 | 7.860 | 7.900 | 7.900 | 18,550,758 |
| 2025-09-08 | 8.130 | 8.270 | 7.870 | 8.030 | 8.030 | 26,546,431 |
| 2025-09-05 | 7.940 | 8.180 | 7.940 | 8.140 | 8.140 | 20,007,270 |
| 2025-09-04 | 7.880 | 8.220 | 7.810 | 7.970 | 7.970 | 33,110,696 |
| 2025-09-03 | 8.400 | 8.400 | 7.850 | 7.880 | 7.880 | 34,800,562 |
| 2025-09-02 | 8.710 | 8.710 | 8.230 | 8.400 | 8.400 | 39,127,418 |
| 2025-09-01 | 8.810 | 8.810 | 8.460 | 8.720 | 8.720 | 38,972,247 |
| 2025-08-29 | 8.650 | 8.950 | 8.590 | 8.820 | 8.820 | 47,804,113 |
| 2025-08-28 | 8.680 | 8.970 | 8.480 | 8.660 | 8.660 | 59,823,265 |
| 2025-08-27 | 8.750 | 9.180 | 8.540 | 8.640 | 8.640 | 115,962,953 |
| 2025-08-26 | 7.930 | 8.730 | 7.870 | 8.730 | 8.730 | 94,265,610 |
| 2025-08-25 | 7.880 | 7.970 | 7.780 | 7.940 | 7.940 | 35,508,525 |
| 2025-08-22 | 7.820 | 7.880 | 7.780 | 7.880 | 7.880 | 18,158,600 |
| 2025-08-21 | 7.860 | 7.950 | 7.800 | 7.840 | 7.840 | 20,864,728 |
| 2025-08-20 | 7.790 | 7.870 | 7.740 | 7.870 | 7.870 | 19,839,336 |
| 2025-08-19 | 8.060 | 8.060 | 7.760 | 7.800 | 7.800 | 22,984,302 |
| 2025-08-18 | 7.900 | 7.950 | 7.800 | 7.840 | 7.840 | 29,130,456 |
| 2025-08-15 | 7.790 | 7.940 | 7.750 | 7.900 | 7.900 | 32,834,182 |
| 2025-08-14 | 8.080 | 8.080 | 7.780 | 7.790 | 7.790 | 31,192,146 |
| 2025-08-13 | 7.900 | 8.120 | 7.840 | 8.030 | 8.030 | 32,029,280 |
| 2025-08-12 | 8.000 | 8.140 | 7.850 | 7.870 | 7.870 | 29,757,464 |
| 2025-08-11 | 7.790 | 8.250 | 7.770 | 8.030 | 8.030 | 48,488,225 |
| 2025-08-08 | 7.610 | 7.750 | 7.590 | 7.700 | 7.700 | 20,786,188 |
| 2025-08-07 | 7.700 | 7.730 | 7.560 | 7.630 | 7.630 | 23,473,103 |
| 2025-08-06 | 7.570 | 7.740 | 7.550 | 7.700 | 7.700 | 38,614,500 |
| 2025-08-05 | 7.390 | 7.860 | 7.350 | 7.640 | 7.640 | 50,895,270 |
| 2025-08-04 | 7.150 | 7.380 | 7.130 | 7.380 | 7.380 | 22,125,964 |
| 2025-08-01 | 7.220 | 7.260 | 7.130 | 7.190 | 7.190 | 14,359,100 |
| 2025-07-31 | 7.360 | 7.410 | 7.160 | 7.200 | 7.200 | 20,811,435 |
| 2025-07-30 | 7.460 | 7.590 | 7.300 | 7.370 | 7.370 | 24,881,872 |
| 2025-07-29 | 7.400 | 7.520 | 7.320 | 7.470 | 7.470 | 18,342,370 |
| 2025-07-28 | 7.380 | 7.450 | 7.350 | 7.400 | 7.400 | 15,694,932 |
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.