AVIC Xi'an Aircraft Industry Group Co., Ltd. Class A 000768

SZSE · China · Electronic Technology

CNY 23.12+0.62 (+2.76%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 23.12	+2.76%	CNY 22.51	CNY 23.38	CNY 22.51	31.84M
2026-09-29	CNY 22.50	-1.83%	CNY 22.93	CNY 22.94	CNY 22.04	28.62M
2026-09-28	CNY 22.92	+3.71%	CNY 22.20	CNY 23.05	CNY 22.02	42.18M
2026-09-24	CNY 22.10	-2.69%	CNY 22.63	CNY 22.77	CNY 22.06	18.07M
2026-09-23	CNY 22.71	-0.57%	CNY 22.90	CNY 22.96	CNY 22.47	15.41M
2026-09-22	CNY 22.84	-0.31%	CNY 23.05	CNY 23.20	CNY 22.55	19.62M
2026-09-21	CNY 22.91	+2.51%	CNY 22.35	CNY 23.23	CNY 22.28	21.90M
2026-09-18	CNY 22.35	+0.59%	CNY 22.31	CNY 22.73	CNY 22.20	17.35M
2026-09-17	CNY 22.22	-0.58%	CNY 22.35	CNY 22.68	CNY 22.19	15.06M
2026-09-16	CNY 22.35	+0.22%	CNY 22.25	CNY 22.46	CNY 21.95	20.77M
2026-09-15	CNY 22.30	-1.41%	CNY 22.74	CNY 22.74	CNY 22.20	18.67M
2026-09-14	CNY 22.62	-3.91%	CNY 23.50	CNY 23.50	CNY 22.54	32.42M
2026-09-11	CNY 23.54	+0.17%	CNY 23.29	CNY 23.60	CNY 23.05	28.53M
2026-09-10	CNY 23.50	-1.88%	CNY 23.77	CNY 24.04	CNY 23.49	29.28M
2026-09-09	CNY 23.95	+1.70%	CNY 23.41	CNY 24.36	CNY 23.37	39.58M
2026-09-08	CNY 23.55	+1.16%	CNY 23.31	CNY 23.73	CNY 23.18	23.66M
2026-09-07	CNY 23.28	-1.77%	CNY 23.48	CNY 23.63	CNY 22.91	38.79M
2026-09-04	CNY 23.70	+2.86%	CNY 23.01	CNY 23.87	CNY 22.96	53.46M
2026-09-03	CNY 23.04	+0.09%	CNY 23.29	CNY 23.39	CNY 22.86	36.80M
2026-09-02	CNY 23.02	+1.77%	CNY 22.64	CNY 23.66	CNY 22.64	71.01M
2026-09-01	CNY 22.62	+3.01%	CNY 21.90	CNY 22.96	CNY 21.80	49.80M
2026-08-31	CNY 21.96	+1.10%	CNY 21.86	CNY 22.17	CNY 21.54	27.15M
2026-08-28	CNY 21.72	+2.45%	CNY 21.40	CNY 21.90	CNY 21.12	38.25M
2026-08-27	CNY 21.20	+2.32%	CNY 20.65	CNY 21.28	CNY 20.60	26.20M
2026-08-26	CNY 20.72	+1.27%	CNY 20.35	CNY 21.02	CNY 20.31	27.66M
2026-08-25	CNY 20.46	-4.21%	CNY 20.70	CNY 20.90	CNY 20.32	34.48M
2026-08-24	CNY 21.36	+1.91%	CNY 20.93	CNY 21.65	CNY 20.78	24.67M
2026-08-21	CNY 20.96	+0.10%	CNY 20.84	CNY 21.07	CNY 20.72	11.58M
2026-08-20	CNY 20.94	+0.53%	CNY 20.87	CNY 21.15	CNY 20.84	12.75M
2026-08-19	CNY 20.83	-3.12%	CNY 21.50	CNY 21.60	CNY 20.80	22.82M
2026-08-18	CNY 21.50	-0.46%	CNY 21.59	CNY 21.61	CNY 21.22	18.36M
2026-08-17	CNY 21.60	+0.79%	CNY 21.44	CNY 21.72	CNY 21.26	23.49M
2026-08-14	CNY 21.43	+2.58%	CNY 20.88	CNY 22.00	CNY 20.84	49.47M
2026-08-13	CNY 20.89	-0.52%	CNY 21.14	CNY 21.25	CNY 20.85	19.38M
2026-08-12	CNY 21.00	-0.05%	CNY 20.95	CNY 21.06	CNY 20.92	12.21M
2026-08-11	CNY 21.01	-2.46%	CNY 21.30	CNY 21.33	CNY 21.01	24.05M
2026-08-10	CNY 21.54	+3.86%	CNY 20.73	CNY 21.64	CNY 20.65	37.67M
2026-08-07	CNY 20.74	-0.43%	CNY 20.73	CNY 20.83	CNY 20.59	16.64M
2026-08-06	CNY 20.83	-0.14%	CNY 20.88	CNY 20.95	CNY 20.57	20.12M
2026-08-05	CNY 20.86	-0.81%	CNY 20.96	CNY 21.04	CNY 20.74	21.58M
2026-08-04	CNY 21.03	-1.50%	CNY 21.36	CNY 21.40	CNY 20.96	23.18M
2026-08-03	CNY 21.35	+1.14%	CNY 21.07	CNY 21.39	CNY 20.93	23.73M
2026-07-31	CNY 21.11	+0.72%	CNY 20.88	CNY 21.15	CNY 20.78	24.92M
2026-07-30	CNY 20.96	-0.10%	CNY 20.85	CNY 21.13	CNY 20.81	18.78M
2026-07-29	CNY 20.98	+1.21%	CNY 20.70	CNY 21.09	CNY 20.65	22.34M
2026-07-28	CNY 20.73	-0.10%	CNY 20.56	CNY 20.79	CNY 20.40	17.80M
2026-07-27	CNY 20.75	+2.17%	CNY 20.20	CNY 20.79	CNY 20.01	21.12M
2026-07-24	CNY 20.31	-2.31%	CNY 20.65	CNY 21.10	CNY 20.30	27.93M
2026-07-23	CNY 20.79	+1.56%	CNY 20.47	CNY 20.80	CNY 20.34	21.47M
2026-07-22	CNY 20.47	+0.39%	CNY 20.39	CNY 20.57	CNY 20.17	19.12M
2026-07-21	CNY 20.39	-0.05%	CNY 20.39	CNY 20.91	CNY 20.30	30.27M
2026-07-20	CNY 20.40	+3.19%	CNY 19.93	CNY 20.43	CNY 19.90	33.07M
2026-07-17	CNY 19.77	-0.65%	CNY 19.88	CNY 20.04	CNY 19.58	22.40M
2026-07-16	CNY 19.90	+0.35%	CNY 19.76	CNY 19.98	CNY 19.67	14.65M
2026-07-15	CNY 19.83	+1.38%	CNY 19.48	CNY 19.94	CNY 19.43	16.82M
2026-07-14	CNY 19.56	+0.15%	CNY 19.45	CNY 19.58	CNY 19.20	19.25M
2026-07-13	CNY 19.53	-4.69%	CNY 20.28	CNY 20.29	CNY 19.53	33.53M
2026-07-10	CNY 20.49	+1.99%	CNY 20.01	CNY 20.93	CNY 19.80	37.80M
2026-07-09	CNY 20.09	+0.70%	CNY 19.92	CNY 20.14	CNY 19.63	18.64M
2026-07-08	CNY 19.95	-1.14%	CNY 20.18	CNY 20.28	CNY 19.95	15.40M
2026-07-07	CNY 20.18	-1.99%	CNY 20.59	CNY 20.68	CNY 20.14	19.00M
2026-07-06	CNY 20.59	-1.91%	CNY 20.88	CNY 21.08	CNY 20.51	22.71M
2026-07-03	CNY 20.99	+3.30%	CNY 20.35	CNY 21.10	CNY 20.33	33.20M
2026-07-02	CNY 20.32	-1.79%	CNY 20.52	CNY 20.79	CNY 20.31	22.32M
2026-07-01	CNY 20.69	+1.03%	CNY 20.29	CNY 20.92	CNY 20.27	31.97M
2026-06-30	CNY 20.48	+1.54%	CNY 20.16	CNY 20.51	CNY 20.12	26.97M
2026-06-29	CNY 20.17	+1.31%	CNY 19.95	CNY 20.45	CNY 19.58	26.84M
2026-06-26	CNY 19.91	-0.50%	CNY 19.95	CNY 20.12	CNY 19.57	28.24M
2026-06-25	CNY 20.01	-0.40%	CNY 19.98	CNY 20.26	CNY 19.90	21.85M
2026-06-24	CNY 20.09	-1.71%	CNY 20.35	CNY 20.42	CNY 20.05	21.90M
2026-06-23	CNY 20.44	-3.31%	CNY 21.12	CNY 21.12	CNY 20.36	27.46M
2026-06-22	CNY 21.14	+2.67%	CNY 20.41	CNY 21.15	CNY 20.34	30.85M
2026-06-18	CNY 20.59	-3.29%	CNY 21.08	CNY 21.13	CNY 20.51	32.11M
2026-06-17	CNY 21.29	+0.76%	CNY 20.89	CNY 21.37	CNY 20.67	34.47M
2026-06-16	CNY 21.13	-2.31%	CNY 21.39	CNY 21.87	CNY 21.09	42.53M
2026-06-15	CNY 21.63	-5.38%	CNY 21.40	CNY 21.81	CNY 21.26	68.75M
2026-06-12	CNY 22.86	+10.01%	CNY 22.86	CNY 22.86	CNY 22.86	27.86M
2026-06-11	CNY 20.78	+3.80%	CNY 19.82	CNY 20.98	CNY 19.64	42.13M
2026-06-10	CNY 20.02	-0.65%	CNY 20.00	CNY 20.57	CNY 19.90	22.01M
2026-06-09	CNY 20.15	-0.49%	CNY 20.35	CNY 20.49	CNY 19.97	20.16M
2026-06-08	CNY 20.25	-3.71%	CNY 20.60	CNY 20.95	CNY 20.13	30.49M
2026-06-05	CNY 21.03	-0.33%	CNY 21.03	CNY 21.26	CNY 20.98	21.03M
2026-06-04	CNY 21.10	-3.61%	CNY 21.84	CNY 21.84	CNY 21.00	32.15M
2026-06-03	CNY 21.89	-1.13%	CNY 22.06	CNY 22.10	CNY 21.77	17.74M
2026-06-02	CNY 22.14	+0.45%	CNY 22.04	CNY 22.24	CNY 21.61	23.33M
2026-06-01	CNY 22.04	+1.33%	CNY 21.85	CNY 22.09	CNY 21.71	16.23M
2026-05-29	CNY 21.75	+0.28%	CNY 21.69	CNY 21.92	CNY 21.48	21.57M
2026-05-28	CNY 21.69	-0.23%	CNY 21.61	CNY 21.94	CNY 21.49	17.73M
2026-05-27	CNY 21.74	-2.60%	CNY 22.10	CNY 22.20	CNY 21.71	23.99M
2026-05-26	CNY 22.32	+2.39%	CNY 21.69	CNY 22.33	CNY 21.36	37.82M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 23.12	+2.76%	CNY 22.51	CNY 23.38	CNY 22.51	31.84M
2026-09-29	CNY 22.50	-1.83%	CNY 22.93	CNY 22.94	CNY 22.04	28.62M
2026-09-28	CNY 22.92	+3.71%	CNY 22.20	CNY 23.05	CNY 22.02	42.18M
2026-09-24	CNY 22.10	-2.69%	CNY 22.63	CNY 22.77	CNY 22.06	18.07M
2026-09-23	CNY 22.71	-0.57%	CNY 22.90	CNY 22.96	CNY 22.47	15.41M
2026-09-22	CNY 22.84	-0.31%	CNY 23.05	CNY 23.20	CNY 22.55	19.62M
2026-09-21	CNY 22.91	+2.51%	CNY 22.35	CNY 23.23	CNY 22.28	21.90M
2026-09-18	CNY 22.35	+0.59%	CNY 22.31	CNY 22.73	CNY 22.20	17.35M
2026-09-17	CNY 22.22	-0.58%	CNY 22.35	CNY 22.68	CNY 22.19	15.06M
2026-09-16	CNY 22.35	+0.22%	CNY 22.25	CNY 22.46	CNY 21.95	20.77M
2026-09-15	CNY 22.30	-1.41%	CNY 22.74	CNY 22.74	CNY 22.20	18.67M
2026-09-14	CNY 22.62	-3.91%	CNY 23.50	CNY 23.50	CNY 22.54	32.42M
2026-09-11	CNY 23.54	+0.17%	CNY 23.29	CNY 23.60	CNY 23.05	28.53M
2026-09-10	CNY 23.50	-1.88%	CNY 23.77	CNY 24.04	CNY 23.49	29.28M
2026-09-09	CNY 23.95	+1.70%	CNY 23.41	CNY 24.36	CNY 23.37	39.58M
2026-09-08	CNY 23.55	+1.16%	CNY 23.31	CNY 23.73	CNY 23.18	23.66M
2026-09-07	CNY 23.28	-1.77%	CNY 23.48	CNY 23.63	CNY 22.91	38.79M
2026-09-04	CNY 23.70	+2.86%	CNY 23.01	CNY 23.87	CNY 22.96	53.46M
2026-09-03	CNY 23.04	+0.09%	CNY 23.29	CNY 23.39	CNY 22.86	36.80M
2026-09-02	CNY 23.02	+1.77%	CNY 22.64	CNY 23.66	CNY 22.64	71.01M
2026-09-01	CNY 22.62	+3.01%	CNY 21.90	CNY 22.96	CNY 21.80	49.80M
2026-08-31	CNY 21.96	+1.10%	CNY 21.86	CNY 22.17	CNY 21.54	27.15M
2026-08-28	CNY 21.72	+2.45%	CNY 21.40	CNY 21.90	CNY 21.12	38.25M
2026-08-27	CNY 21.20	+2.32%	CNY 20.65	CNY 21.28	CNY 20.60	26.20M
2026-08-26	CNY 20.72	+1.27%	CNY 20.35	CNY 21.02	CNY 20.31	27.66M
2026-08-25	CNY 20.46	-4.21%	CNY 20.70	CNY 20.90	CNY 20.32	34.48M
2026-08-24	CNY 21.36	+1.91%	CNY 20.93	CNY 21.65	CNY 20.78	24.67M
2026-08-21	CNY 20.96	+0.10%	CNY 20.84	CNY 21.07	CNY 20.72	11.58M
2026-08-20	CNY 20.94	+0.53%	CNY 20.87	CNY 21.15	CNY 20.84	12.75M
2026-08-19	CNY 20.83	-3.12%	CNY 21.50	CNY 21.60	CNY 20.80	22.82M
2026-08-18	CNY 21.50	-0.46%	CNY 21.59	CNY 21.61	CNY 21.22	18.36M
2026-08-17	CNY 21.60	+0.79%	CNY 21.44	CNY 21.72	CNY 21.26	23.49M
2026-08-14	CNY 21.43	+2.58%	CNY 20.88	CNY 22.00	CNY 20.84	49.47M
2026-08-13	CNY 20.89	-0.52%	CNY 21.14	CNY 21.25	CNY 20.85	19.38M
2026-08-12	CNY 21.00	-0.05%	CNY 20.95	CNY 21.06	CNY 20.92	12.21M
2026-08-11	CNY 21.01	-2.46%	CNY 21.30	CNY 21.33	CNY 21.01	24.05M
2026-08-10	CNY 21.54	+3.86%	CNY 20.73	CNY 21.64	CNY 20.65	37.67M
2026-08-07	CNY 20.74	-0.43%	CNY 20.73	CNY 20.83	CNY 20.59	16.64M
2026-08-06	CNY 20.83	-0.14%	CNY 20.88	CNY 20.95	CNY 20.57	20.12M
2026-08-05	CNY 20.86	-0.81%	CNY 20.96	CNY 21.04	CNY 20.74	21.58M
2026-08-04	CNY 21.03	-1.50%	CNY 21.36	CNY 21.40	CNY 20.96	23.18M
2026-08-03	CNY 21.35	+1.14%	CNY 21.07	CNY 21.39	CNY 20.93	23.73M
2026-07-31	CNY 21.11	+0.72%	CNY 20.88	CNY 21.15	CNY 20.78	24.92M
2026-07-30	CNY 20.96	-0.10%	CNY 20.85	CNY 21.13	CNY 20.81	18.78M
2026-07-29	CNY 20.98	+1.21%	CNY 20.70	CNY 21.09	CNY 20.65	22.34M
2026-07-28	CNY 20.73	-0.10%	CNY 20.56	CNY 20.79	CNY 20.40	17.80M
2026-07-27	CNY 20.75	+2.17%	CNY 20.20	CNY 20.79	CNY 20.01	21.12M
2026-07-24	CNY 20.31	-2.31%	CNY 20.65	CNY 21.10	CNY 20.30	27.93M
2026-07-23	CNY 20.79	+1.56%	CNY 20.47	CNY 20.80	CNY 20.34	21.47M
2026-07-22	CNY 20.47	+0.39%	CNY 20.39	CNY 20.57	CNY 20.17	19.12M
2026-07-21	CNY 20.39	-0.05%	CNY 20.39	CNY 20.91	CNY 20.30	30.27M
2026-07-20	CNY 20.40	+3.19%	CNY 19.93	CNY 20.43	CNY 19.90	33.07M
2026-07-17	CNY 19.77	-0.65%	CNY 19.88	CNY 20.04	CNY 19.58	22.40M
2026-07-16	CNY 19.90	+0.35%	CNY 19.76	CNY 19.98	CNY 19.67	14.65M
2026-07-15	CNY 19.83	+1.38%	CNY 19.48	CNY 19.94	CNY 19.43	16.82M
2026-07-14	CNY 19.56	+0.15%	CNY 19.45	CNY 19.58	CNY 19.20	19.25M
2026-07-13	CNY 19.53	-4.69%	CNY 20.28	CNY 20.29	CNY 19.53	33.53M
2026-07-10	CNY 20.49	+1.99%	CNY 20.01	CNY 20.93	CNY 19.80	37.80M
2026-07-09	CNY 20.09	+0.70%	CNY 19.92	CNY 20.14	CNY 19.63	18.64M
2026-07-08	CNY 19.95	-1.14%	CNY 20.18	CNY 20.28	CNY 19.95	15.40M
2026-07-07	CNY 20.18	-1.99%	CNY 20.59	CNY 20.68	CNY 20.14	19.00M
2026-07-06	CNY 20.59	-1.91%	CNY 20.88	CNY 21.08	CNY 20.51	22.71M
2026-07-03	CNY 20.99	+3.30%	CNY 20.35	CNY 21.10	CNY 20.33	33.20M
2026-07-02	CNY 20.32	-1.79%	CNY 20.52	CNY 20.79	CNY 20.31	22.32M
2026-07-01	CNY 20.69	+1.03%	CNY 20.29	CNY 20.92	CNY 20.27	31.97M
2026-06-30	CNY 20.48	+1.54%	CNY 20.16	CNY 20.51	CNY 20.12	26.97M
2026-06-29	CNY 20.17	+1.31%	CNY 19.95	CNY 20.45	CNY 19.58	26.84M
2026-06-26	CNY 19.91	-0.50%	CNY 19.95	CNY 20.12	CNY 19.57	28.24M
2026-06-25	CNY 20.01	-0.40%	CNY 19.98	CNY 20.26	CNY 19.90	21.85M
2026-06-24	CNY 20.09	-1.71%	CNY 20.35	CNY 20.42	CNY 20.05	21.90M
2026-06-23	CNY 20.44	-3.31%	CNY 21.12	CNY 21.12	CNY 20.36	27.46M
2026-06-22	CNY 21.14	+2.67%	CNY 20.41	CNY 21.15	CNY 20.34	30.85M
2026-06-18	CNY 20.59	-3.29%	CNY 21.08	CNY 21.13	CNY 20.51	32.11M
2026-06-17	CNY 21.29	+0.76%	CNY 20.89	CNY 21.37	CNY 20.67	34.47M
2026-06-16	CNY 21.13	-2.31%	CNY 21.39	CNY 21.87	CNY 21.09	42.53M
2026-06-15	CNY 21.63	-5.38%	CNY 21.40	CNY 21.81	CNY 21.26	68.75M
2026-06-12	CNY 22.86	+10.01%	CNY 22.86	CNY 22.86	CNY 22.86	27.86M
2026-06-11	CNY 20.78	+3.80%	CNY 19.82	CNY 20.98	CNY 19.64	42.13M
2026-06-10	CNY 20.02	-0.65%	CNY 20.00	CNY 20.57	CNY 19.90	22.01M
2026-06-09	CNY 20.15	-0.49%	CNY 20.35	CNY 20.49	CNY 19.97	20.16M
2026-06-08	CNY 20.25	-3.71%	CNY 20.60	CNY 20.95	CNY 20.13	30.49M
2026-06-05	CNY 21.03	-0.33%	CNY 21.03	CNY 21.26	CNY 20.98	21.03M
2026-06-04	CNY 21.10	-3.61%	CNY 21.84	CNY 21.84	CNY 21.00	32.15M
2026-06-03	CNY 21.89	-1.13%	CNY 22.06	CNY 22.10	CNY 21.77	17.74M
2026-06-02	CNY 22.14	+0.45%	CNY 22.04	CNY 22.24	CNY 21.61	23.33M
2026-06-01	CNY 22.04	+1.33%	CNY 21.85	CNY 22.09	CNY 21.71	16.23M
2026-05-29	CNY 21.75	+0.28%	CNY 21.69	CNY 21.92	CNY 21.48	21.57M
2026-05-28	CNY 21.69	-0.23%	CNY 21.61	CNY 21.94	CNY 21.49	17.73M
2026-05-27	CNY 21.74	-2.60%	CNY 22.10	CNY 22.20	CNY 21.71	23.99M
2026-05-26	CNY 22.32	+2.39%	CNY 21.69	CNY 22.33	CNY 21.36	37.82M