Aerospace Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.610 | 8.670 | 8.320 | 8.350 | 8.350 | 14,734,900 |
| 2026-10-21 | 8.650 | 8.860 | 8.580 | 8.610 | 8.610 | 14,749,300 |
| 2026-10-20 | 8.620 | 8.730 | 8.530 | 8.620 | 8.620 | 12,717,400 |
| 2026-10-19 | 8.630 | 8.710 | 8.450 | 8.640 | 8.640 | 15,913,892 |
| 2026-10-16 | 8.660 | 8.900 | 8.550 | 8.630 | 8.630 | 21,796,240 |
| 2026-10-15 | 8.730 | 8.750 | 8.440 | 8.500 | 8.500 | 17,776,787 |
| 2026-10-14 | 8.950 | 9.040 | 8.830 | 8.870 | 8.870 | 13,154,399 |
| 2026-10-13 | 8.790 | 9.040 | 8.590 | 8.970 | 8.970 | 18,309,885 |
| 2026-10-12 | 9.040 | 9.150 | 8.870 | 8.890 | 8.890 | 12,618,306 |
| 2026-10-09 | 9.190 | 9.190 | 8.760 | 9.040 | 9.040 | 20,872,960 |
| 2026-10-08 | 9.140 | 9.450 | 9.050 | 9.120 | 9.120 | 16,427,901 |
| 2026-09-30 | 9.180 | 9.240 | 9.060 | 9.130 | 9.130 | 11,421,592 |
| 2026-09-29 | 9.170 | 9.310 | 9.130 | 9.140 | 9.140 | 11,862,297 |
| 2026-09-28 | 9.320 | 9.400 | 9.060 | 9.180 | 9.180 | 16,052,544 |
| 2026-09-24 | 9.350 | 9.530 | 9.290 | 9.350 | 9.350 | 17,640,700 |
| 2026-09-23 | 9.470 | 9.580 | 9.350 | 9.360 | 9.360 | 14,022,610 |
| 2026-09-22 | 9.600 | 9.670 | 9.450 | 9.500 | 9.500 | 18,976,472 |
| 2026-09-21 | 9.740 | 9.840 | 9.590 | 9.600 | 9.600 | 20,798,000 |
| 2026-09-18 | 9.590 | 9.890 | 9.580 | 9.740 | 9.740 | 23,951,407 |
| 2026-09-17 | 9.700 | 9.830 | 9.470 | 9.510 | 9.510 | 17,558,297 |
| 2026-09-16 | 9.480 | 9.840 | 9.460 | 9.770 | 9.770 | 22,758,700 |
| 2026-09-15 | 9.580 | 9.670 | 9.470 | 9.490 | 9.490 | 14,258,546 |
| 2026-09-14 | 9.700 | 9.800 | 9.500 | 9.620 | 9.620 | 19,171,600 |
| 2026-09-11 | 9.910 | 9.980 | 9.560 | 9.740 | 9.740 | 24,872,000 |
| 2026-09-10 | 9.900 | 10.200 | 9.730 | 9.990 | 9.990 | 29,676,758 |
| 2026-09-09 | 9.770 | 10.070 | 9.720 | 9.910 | 9.910 | 25,475,701 |
| 2026-09-08 | 9.560 | 9.920 | 9.530 | 9.770 | 9.770 | 29,914,100 |
| 2026-09-07 | 9.770 | 9.830 | 9.520 | 9.550 | 9.550 | 24,132,700 |
| 2026-09-04 | 9.850 | 10.030 | 9.700 | 9.840 | 9.840 | 21,401,112 |
| 2026-09-03 | 9.940 | 9.980 | 9.710 | 9.840 | 9.840 | 15,752,400 |
| 2026-09-02 | 9.880 | 10.060 | 9.780 | 9.940 | 9.940 | 15,355,813 |
| 2026-09-01 | 10.000 | 10.040 | 9.880 | 9.950 | 9.950 | 14,751,947 |
| 2026-08-31 | 9.860 | 10.050 | 9.800 | 10.000 | 10.000 | 15,841,800 |
| 2026-08-28 | 10.080 | 10.340 | 9.930 | 9.950 | 9.950 | 21,785,100 |
| 2026-08-27 | 9.910 | 10.160 | 9.860 | 10.090 | 10.090 | 20,711,093 |
| 2026-08-26 | 10.150 | 10.280 | 9.910 | 9.980 | 9.980 | 21,705,601 |
| 2026-08-25 | 9.740 | 10.340 | 9.670 | 10.210 | 10.210 | 32,734,306 |
| 2026-08-24 | 10.120 | 10.180 | 9.600 | 9.780 | 9.780 | 28,172,195 |
| 2026-08-21 | 9.630 | 10.250 | 9.550 | 10.160 | 10.160 | 35,940,980 |
| 2026-08-20 | 9.750 | 9.930 | 9.560 | 9.600 | 9.600 | 26,528,272 |
| 2026-08-19 | 10.960 | 11.020 | 9.750 | 9.750 | 9.750 | 55,358,475 |
| 2026-08-18 | 10.970 | 10.970 | 10.700 | 10.830 | 10.830 | 19,832,299 |
| 2026-08-17 | 10.800 | 10.900 | 10.600 | 10.870 | 10.870 | 24,636,142 |
| 2026-08-14 | 11.080 | 11.130 | 10.600 | 10.790 | 10.790 | 36,640,265 |
| 2026-08-13 | 11.170 | 11.400 | 11.050 | 11.050 | 11.050 | 27,275,182 |
| 2026-08-12 | 11.000 | 11.170 | 10.940 | 11.130 | 11.130 | 22,061,054 |
| 2026-08-11 | 10.500 | 11.360 | 10.380 | 10.960 | 10.960 | 36,577,176 |
| 2026-08-10 | 11.170 | 11.250 | 10.740 | 11.030 | 11.030 | 28,109,027 |
| 2026-08-07 | 11.010 | 11.150 | 10.600 | 11.120 | 11.120 | 47,233,001 |
| 2026-08-06 | 10.270 | 11.260 | 10.220 | 11.000 | 11.000 | 61,258,824 |
| 2026-08-05 | 10.350 | 10.480 | 10.260 | 10.370 | 10.370 | 28,248,950 |
| 2026-08-04 | 10.530 | 10.550 | 10.220 | 10.350 | 10.350 | 24,520,269 |
| 2026-08-03 | 10.100 | 10.370 | 9.890 | 10.320 | 10.320 | 29,772,770 |
| 2026-07-31 | 9.940 | 10.250 | 9.890 | 10.110 | 10.110 | 36,099,920 |
| 2026-07-30 | 9.810 | 10.130 | 9.780 | 9.880 | 9.880 | 33,502,200 |
| 2026-07-29 | 9.480 | 9.930 | 9.350 | 9.890 | 9.890 | 43,344,399 |
| 2026-07-28 | 9.100 | 9.650 | 9.060 | 9.590 | 9.590 | 47,032,350 |
| 2026-07-27 | 8.710 | 9.230 | 8.600 | 9.160 | 9.160 | 30,478,548 |
| 2026-07-24 | 8.800 | 9.100 | 8.700 | 8.720 | 8.720 | 28,536,117 |
| 2026-07-23 | 8.490 | 8.950 | 8.490 | 8.890 | 8.890 | 34,368,348 |
Page 1 of 1 · 60 trading days
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.