Avic Chengdu Aircraft

302132
🏛️ china →
88.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 42.51 44.16 42.51 43.75 5.9M
2023-12-28 42.89 43.01 41.52 42.93 7.1M
2023-12-27 43.50 43.80 42.61 42.90 4.9M
2023-12-26 44.03 44.08 43.08 43.62 4.0M
2023-12-25 43.38 45.25 43.38 44.08 6.3M
2023-12-22 43.00 44.05 42.81 43.60 5.7M
2023-12-21 42.50 43.11 42.39 43.00 3.4M
2023-12-20 43.08 43.35 42.60 42.68 3.7M
2023-12-19 43.67 44.07 42.81 43.20 6.9M
2023-12-18 45.48 45.55 43.79 43.88 8.8M
2023-12-15 45.55 46.15 45.28 45.66 4.5M
2023-12-14 46.49 46.64 45.37 45.56 6.1M
2023-12-13 46.40 46.88 46.21 46.25 4.9M
2023-12-12 46.50 47.05 46.25 46.28 5.6M
2023-12-11 46.47 46.79 46.01 46.69 7.9M
2023-12-08 45.70 47.00 45.42 46.97 18.4M
2023-12-07 44.89 45.96 44.82 45.70 11.2M
2023-12-06 43.89 45.36 43.77 44.94 7.2M
2023-12-05 44.37 44.42 43.77 44.08 4.6M
2023-12-04 44.45 44.86 44.21 44.51 4.0M
2023-12-01 43.96 45.20 43.90 44.63 6.8M
2023-11-30 44.71 44.93 43.43 43.86 7.9M
2023-11-29 45.10 45.25 44.79 44.85 4.5M
2023-11-28 45.15 45.45 44.90 45.13 4.9M
2023-11-27 45.15 45.43 44.75 45.10 7.4M
2023-11-24 45.15 45.66 44.92 45.40 7.7M
2023-11-23 44.85 45.15 44.77 45.00 4.3M
2023-11-22 44.73 45.28 44.71 44.98 4.7M
2023-11-21 45.46 45.60 44.83 44.92 7.8M
2023-11-20 45.00 45.97 44.90 45.57 6.7M
2023-11-17 45.93 46.07 45.11 45.21 7.1M
2023-11-16 46.51 46.68 45.91 45.97 6.7M
2023-11-15 46.36 46.98 46.17 46.79 8.5M
2023-11-14 46.19 46.88 46.18 46.57 7.9M
2023-11-13 45.80 46.63 45.42 46.50 9.9M
2023-11-10 45.26 46.48 44.94 46.07 9.5M
2023-11-09 45.82 46.06 45.23 45.29 6.8M
2023-11-08 45.94 46.32 45.72 45.98 7.2M
2023-11-07 45.67 46.20 45.31 45.91 8.2M
2023-11-06 45.56 45.91 45.20 45.77 8.2M
2023-11-03 44.95 45.60 44.55 45.36 6.1M
2023-11-02 45.00 46.80 44.34 45.26 10.9M
2023-11-01 45.89 45.89 44.77 44.95 7.3M
2023-10-31 45.60 46.39 45.44 45.76 6.9M
2023-10-30 45.63 46.08 45.23 45.74 8.4M
2023-10-27 46.87 47.00 45.65 46.09 10.3M
2023-10-26 46.31 47.20 45.86 46.83 9.6M
2023-10-25 45.64 47.93 45.48 46.86 12.9M
2023-10-24 47.02 47.43 45.11 46.01 15.7M
2023-10-23 45.60 50.14 45.01 46.80 28.1M
2023-10-20 43.76 44.29 43.30 44.20 6.1M
2023-10-19 43.90 44.75 43.81 43.95 7.0M
2023-10-18 45.27 45.60 44.18 44.20 10.0M
2023-10-17 46.01 46.65 44.78 45.76 9.4M
2023-10-16 45.40 47.78 45.30 46.10 12.5M
2023-10-13 47.60 47.96 45.43 45.93 15.3M
2023-10-12 49.98 50.00 47.30 48.08 29.2M
2023-10-11 44.60 46.58 44.41 45.84 18.2M
2023-10-10 43.00 45.90 42.72 45.20 17.4M
2023-10-09 43.00 43.33 42.51 42.82 6.9M
2023-09-28 42.70 43.15 42.61 43.15 5.8M
2023-09-27 42.51 42.92 42.43 42.67 5.6M
2023-09-26 42.42 43.28 42.22 42.62 6.4M
2023-09-25 43.03 43.29 42.33 42.42 5.5M
2023-09-22 42.49 43.43 42.23 43.28 6.0M
2023-09-21 42.70 42.92 42.21 42.62 3.9M
2023-09-20 42.55 43.05 42.41 42.48 3.6M
2023-09-19 43.74 43.85 42.60 42.85 6.6M
2023-09-18 43.49 43.87 43.31 43.70 4.2M
2023-09-15 43.78 43.98 43.50 43.75 4.6M
2023-09-14 43.57 43.88 43.15 43.78 5.5M
2023-09-13 44.14 44.20 43.31 43.57 7.1M
2023-09-12 44.14 44.88 43.94 44.42 6.6M
2023-09-11 44.20 44.58 43.71 44.34 8.4M
2023-09-08 43.78 44.81 43.71 44.38 8.9M
2023-09-07 44.41 45.10 43.71 44.01 8.9M
2023-09-06 43.69 44.65 43.42 44.58 9.1M
2023-09-05 44.00 44.50 43.71 43.93 6.8M
2023-09-04 43.71 44.17 43.38 44.17 8.6M
2023-09-01 43.45 44.38 42.93 44.08 11.1M
2023-08-31 43.80 43.80 42.81 43.30 8.2M
2023-08-30 43.70 43.98 43.28 43.83 9.7M
2023-08-29 40.97 44.54 40.87 43.70 22.0M
2023-08-28 44.91 44.95 41.18 41.21 14.1M
2023-08-25 42.96 43.18 41.50 41.70 13.1M
2023-08-24 43.95 44.16 42.47 43.31 17.9M
2023-08-23 48.00 48.38 43.60 43.96 27.3M
2023-08-22 47.04 47.84 46.80 47.60 8.6M
2023-08-21 47.66 48.33 47.10 47.17 8.0M
2023-08-18 48.18 48.72 47.67 47.74 11.5M
2023-08-17 46.69 48.79 46.69 48.36 18.3M
2023-08-16 48.20 48.20 46.68 46.68 15.2M
2023-08-15 48.00 48.38 47.72 48.20 9.1M
2023-08-14 47.40 48.65 47.27 48.31 11.9M
2023-08-11 47.69 48.10 47.50 47.51 9.6M
2023-08-10 48.50 48.75 47.76 47.83 14.7M
2023-08-09 48.04 49.12 47.91 48.76 17.8M
2023-08-08 48.56 48.84 48.01 48.10 13.1M
2023-08-07 48.88 49.43 48.22 48.68 19.4M
2023-08-04 49.19 49.94 48.87 49.23 24.4M
2023-08-03 50.31 50.95 49.69 49.72 23.9M
2023-08-02 52.44 52.73 50.30 50.96 37.3M
2023-08-01 54.99 55.49 52.30 52.44 45.4M
2023-07-31 55.50 57.70 52.68 55.88 60.2M
2023-07-28 57.68 61.05 55.30 55.50 80.4M
2023-07-27 56.00 57.91 54.60 57.91 68.2M
2023-07-26 47.81 48.87 47.53 48.26 10.4M
2023-07-25 47.81 48.88 47.71 47.97 8.8M
2023-07-24 47.75 48.48 47.50 47.58 6.7M
2023-07-21 47.22 49.44 47.20 48.18 11.2M
2023-07-20 49.15 49.44 47.97 48.20 8.9M
2023-07-19 49.25 49.79 48.63 49.15 9.1M
2023-07-18 48.20 50.26 47.89 49.24 17.6M
2023-07-17 48.60 48.99 48.11 48.24 11.6M
2023-07-14 47.19 50.39 47.00 49.60 21.5M
2023-07-13 46.90 47.40 46.80 47.23 5.3M
2023-07-12 47.50 47.80 46.99 47.01 6.4M
2023-07-11 47.15 47.80 47.00 47.80 6.1M
2023-07-10 47.85 48.10 46.81 47.26 11.3M
2023-07-07 48.80 49.04 47.89 48.17 9.6M
2023-07-06 49.99 50.40 48.92 49.08 12.8M
2023-07-05 49.69 50.38 49.32 49.47 12.8M
2023-07-04 49.78 50.02 49.12 49.80 12.4M
2023-07-03 49.55 50.79 49.09 49.77 19.8M
2023-06-30 48.95 51.19 48.58 49.15 28.7M
2023-06-29 46.70 50.16 46.38 49.20 30.7M
2023-06-28 47.16 47.55 45.91 46.70 14.0M
2023-06-27 47.60 48.49 47.11 47.15 11.5M
2023-06-26 47.55 49.25 47.35 47.75 14.6M
2023-06-21 48.70 49.20 47.50 47.86 12.2M
2023-06-20 48.00 49.44 47.38 48.77 17.0M
2023-06-19 48.02 48.69 47.66 47.80 14.4M
2023-06-16 47.30 50.18 47.30 48.69 28.1M
2023-06-15 46.66 46.91 46.50 46.65 7.6M
2023-06-14 47.06 47.37 46.63 46.66 7.4M
2023-06-13 46.96 47.75 46.42 47.21 9.3M
2023-06-12 47.04 47.30 46.60 46.81 7.3M
2023-06-09 46.70 47.30 46.62 47.08 7.6M
2023-06-08 46.00 47.38 46.00 46.83 7.7M
2023-06-07 46.75 47.24 46.56 46.73 6.6M
2023-06-06 46.93 47.40 46.29 46.75 11.2M
2023-06-05 47.39 47.68 47.09 47.20 7.1M
2023-06-02 46.90 47.63 46.82 47.27 8.7M
2023-06-01 47.14 47.86 46.66 46.90 12.3M
2023-05-31 47.79 47.97 47.33 47.52 9.2M
2023-05-30 47.52 47.92 46.71 47.55 13.1M
2023-05-29 48.78 49.00 47.79 47.91 12.2M
2023-05-26 48.00 49.30 47.72 48.81 13.6M
2023-05-25 47.65 48.50 47.50 48.00 9.0M
2023-05-24 48.28 48.60 47.95 48.12 7.0M
2023-05-23 48.41 49.08 47.90 48.28 9.4M
2023-05-22 48.59 48.98 47.90 48.18 10.7M
2023-05-19 48.82 49.65 48.79 48.88 11.4M
2023-05-18 48.53 49.77 48.47 49.19 14.4M
2023-05-17 48.57 49.75 48.11 49.00 14.4M
2023-05-16 48.80 49.28 48.21 48.42 11.6M
2023-05-15 48.00 49.48 47.85 49.04 13.8M
2023-05-12 49.31 50.12 48.17 48.20 17.5M
2023-05-11 49.60 50.66 48.88 49.70 16.6M
2023-05-10 51.00 51.25 49.54 49.78 28.0M
2023-05-09 51.30 55.31 50.81 52.15 48.3M
2023-05-08 50.50 53.19 50.41 51.64 34.7M
2023-05-05 48.93 52.30 47.70 50.52 34.3M
2023-05-04 50.29 50.65 48.38 48.91 25.1M
2023-04-28 48.75 52.32 48.60 51.38 30.7M
2023-04-27 50.61 51.25 48.51 48.90 25.7M
2023-04-26 46.36 51.74 46.35 51.03 35.3M
2023-04-25 47.07 47.50 45.51 46.85 16.6M
2023-04-24 48.01 48.38 46.68 47.07 22.2M
2023-04-21 47.75 50.40 47.71 48.80 29.5M
2023-04-20 49.32 49.84 47.92 47.99 24.0M
2023-04-19 50.40 50.83 49.19 49.77 20.2M
2023-04-18 49.33 50.50 49.00 50.25 18.8M
2023-04-17 49.03 50.46 48.29 49.35 19.1M
2023-04-14 49.01 49.96 48.75 49.46 16.1M
2023-04-13 49.30 50.88 49.20 49.20 18.9M
2023-04-12 49.85 50.19 49.15 49.69 16.0M
2023-04-11 50.05 50.18 48.77 49.50 20.4M
2023-04-10 50.58 52.14 50.00 50.30 25.1M
2023-04-07 52.88 53.13 50.52 50.57 29.7M
2023-04-06 52.20 54.16 51.31 52.88 37.3M
2023-04-04 49.50 53.19 48.50 52.94 50.8M
2023-04-03 49.51 50.15 49.18 49.70 26.8M
2023-03-31 49.66 50.33 49.27 49.97 21.8M
2023-03-30 51.45 51.84 49.70 49.70 26.8M
2023-03-29 51.85 52.08 50.03 50.91 38.3M
2023-03-28 55.07 56.88 52.77 52.89 44.4M
2023-03-27 54.60 56.25 52.06 55.54 54.3M
2023-03-24 51.03 54.44 51.02 54.15 51.1M
2023-03-23 48.21 52.30 47.80 51.61 47.2M
2023-03-22 50.25 50.55 47.88 48.70 43.1M
2023-03-21 49.68 52.20 49.39 50.38 52.6M
2023-03-20 47.81 49.50 47.28 48.90 29.6M
2023-03-17 48.72 49.24 47.60 48.22 34.1M
2023-03-16 51.00 51.15 48.00 48.43 52.8M
2023-03-15 51.33 52.00 50.04 51.64 29.3M
2023-03-14 53.00 53.30 50.70 51.20 40.6M
2023-03-13 51.50 54.96 51.50 52.98 51.2M
2023-03-10 61.72 64.88 52.59 53.20 92.6M
2023-03-09 62.95 63.88 61.50 62.36 39.5M
2023-03-08 59.50 64.66 58.72 63.50 61.1M
2023-03-07 59.30 62.38 58.53 59.70 55.9M
2023-03-06 54.55 62.58 53.13 60.51 78.2M
2023-03-03 54.80 55.12 52.70 53.14 41.1M
2023-03-02 51.90 54.60 51.08 54.32 54.3M
2023-03-01 51.88 54.99 51.58 52.38 50.1M
2023-02-28 49.90 53.19 49.81 52.38 44.1M
2023-02-27 51.00 52.50 49.68 50.11 34.0M
2023-02-24 51.00 53.42 51.00 51.62 39.7M
2023-02-23 54.40 55.29 50.77 50.86 52.3M
2023-02-22 54.08 55.78 53.35 54.40 38.5M
2023-02-21 50.93 55.50 50.51 54.97 60.4M
2023-02-20 52.79 52.79 49.38 51.50 47.0M
2023-02-17 53.60 54.32 52.48 52.90 48.9M
2023-02-16 53.90 56.85 51.89 52.94 65.9M
2023-02-15 49.60 55.88 48.84 54.18 90.3M
2023-02-14 48.00 53.99 46.06 51.80 162.5M
2023-02-13 45.52 45.52 45.52 45.52 56.0M
2023-02-10 37.93 37.93 37.93 37.93 9.6M
2023-02-09 31.61 31.61 31.61 31.61 2.4M
2023-02-08 26.34 26.34 26.34 26.34 2.0M
2023-02-07 21.95 21.95 21.95 21.95 1.6M
2023-02-06 18.29 18.29 18.29 18.29 1.0M
2023-02-03 15.24 15.24 15.24 15.24 1.0M
2023-02-02 12.70 12.70 12.70 12.70 1.3M
2023-01-11 10.51 10.76 10.49 10.58 5.1M
2023-01-10 10.63 10.65 10.47 10.53 2.8M
2023-01-09 10.64 10.72 10.52 10.54 2.9M
2023-01-06 10.69 10.80 10.62 10.65 2.9M
2023-01-05 10.58 10.72 10.54 10.70 3.9M
2023-01-04 10.53 10.72 10.51 10.62 3.7M
2023-01-03 10.26 10.62 10.25 10.56 4.5M