AVIC Airborne Systems Co. Ltd. Class A 600372
SSE · China · Electronic Technology
CNY 11.25+0.10 (+0.90%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.25 | +0.90% | CNY 11.15 | CNY 11.33 | CNY 11.15 | 14.55M |
| 2026-09-29 | CNY 11.15 | -0.80% | CNY 11.21 | CNY 11.30 | CNY 11.09 | 17.47M |
| 2026-09-28 | CNY 11.24 | -0.79% | CNY 11.28 | CNY 11.44 | CNY 11.19 | 19.81M |
| 2026-09-24 | CNY 11.33 | -0.87% | CNY 11.42 | CNY 11.43 | CNY 11.23 | 18.45M |
| 2026-09-23 | CNY 11.43 | -1.21% | CNY 11.52 | CNY 11.64 | CNY 11.43 | 18.46M |
| 2026-09-22 | CNY 11.57 | +0.78% | CNY 11.49 | CNY 11.63 | CNY 11.43 | 28.68M |
| 2026-09-21 | CNY 11.48 | +0.61% | CNY 11.38 | CNY 11.68 | CNY 11.34 | 25.89M |
| 2026-09-18 | CNY 11.41 | -0.09% | CNY 11.43 | CNY 11.53 | CNY 11.38 | 19.95M |
| 2026-09-17 | CNY 11.42 | +0.26% | CNY 11.37 | CNY 11.48 | CNY 11.32 | 17.54M |
| 2026-09-16 | CNY 11.39 | -1.56% | CNY 11.55 | CNY 11.59 | CNY 11.35 | 27.94M |
| 2026-09-15 | CNY 11.57 | -0.94% | CNY 11.68 | CNY 11.74 | CNY 11.54 | 18.11M |
| 2026-09-14 | CNY 11.68 | -2.01% | CNY 11.89 | CNY 11.97 | CNY 11.63 | 38.96M |
| 2026-09-11 | CNY 11.92 | +0.68% | CNY 11.80 | CNY 11.98 | CNY 11.70 | 38.72M |
| 2026-09-10 | CNY 11.84 | -0.84% | CNY 11.82 | CNY 12.00 | CNY 11.82 | 28.28M |
| 2026-09-09 | CNY 11.94 | +1.36% | CNY 11.78 | CNY 12.06 | CNY 11.72 | 53.21M |
| 2026-09-08 | CNY 11.78 | +4.25% | CNY 11.30 | CNY 11.80 | CNY 11.27 | 69.65M |
| 2026-09-07 | CNY 11.30 | -1.31% | CNY 11.43 | CNY 11.50 | CNY 11.23 | 26.33M |
| 2026-09-04 | CNY 11.45 | +0.97% | CNY 11.35 | CNY 11.63 | CNY 11.34 | 41.93M |
| 2026-09-03 | CNY 11.34 | +0.18% | CNY 11.28 | CNY 11.42 | CNY 11.23 | 26.57M |
| 2026-09-02 | CNY 11.32 | +0.62% | CNY 11.22 | CNY 11.38 | CNY 11.16 | 33.65M |
| 2026-09-01 | CNY 11.25 | +0.36% | CNY 11.18 | CNY 11.34 | CNY 11.15 | 26.97M |
| 2026-08-31 | CNY 11.21 | -0.18% | CNY 11.18 | CNY 11.25 | CNY 11.12 | 17.88M |
| 2026-08-28 | CNY 11.23 | +1.45% | CNY 11.15 | CNY 11.30 | CNY 11.07 | 30.19M |
| 2026-08-27 | CNY 11.07 | +1.00% | CNY 10.88 | CNY 11.11 | CNY 10.87 | 24.25M |
| 2026-08-26 | CNY 10.96 | +0.74% | CNY 10.85 | CNY 11.00 | CNY 10.84 | 15.24M |
| 2026-08-25 | CNY 10.88 | +0.55% | CNY 10.80 | CNY 10.90 | CNY 10.74 | 14.46M |
| 2026-08-24 | CNY 10.82 | +0.09% | CNY 10.80 | CNY 10.91 | CNY 10.72 | 17.51M |
| 2026-08-21 | CNY 10.81 | -0.83% | CNY 10.88 | CNY 10.88 | CNY 10.68 | 17.85M |
| 2026-08-20 | CNY 10.90 | +0.28% | CNY 10.87 | CNY 10.94 | CNY 10.87 | 14.67M |
| 2026-08-19 | CNY 10.87 | -2.60% | CNY 11.25 | CNY 11.27 | CNY 10.86 | 32.57M |
| 2026-08-18 | CNY 11.16 | -1.06% | CNY 11.26 | CNY 11.27 | CNY 11.09 | 19.44M |
| 2026-08-17 | CNY 11.28 | +0.18% | CNY 11.25 | CNY 11.30 | CNY 11.20 | 15.66M |
| 2026-08-14 | CNY 11.26 | +0.81% | CNY 11.17 | CNY 11.37 | CNY 11.17 | 21.13M |
| 2026-08-13 | CNY 11.17 | -1.24% | CNY 11.34 | CNY 11.37 | CNY 11.17 | 21.68M |
| 2026-08-12 | CNY 11.31 | +0.09% | CNY 11.31 | CNY 11.33 | CNY 11.27 | 15.49M |
| 2026-08-11 | CNY 11.30 | -2.08% | CNY 11.40 | CNY 11.44 | CNY 11.30 | 25.14M |
| 2026-08-10 | CNY 11.54 | +2.03% | CNY 11.32 | CNY 11.55 | CNY 11.26 | 34.63M |
| 2026-08-07 | CNY 11.31 | -0.79% | CNY 11.36 | CNY 11.39 | CNY 11.21 | 24.02M |
| 2026-08-06 | CNY 11.40 | -1.30% | CNY 11.50 | CNY 11.53 | CNY 11.33 | 28.50M |
| 2026-08-05 | CNY 11.55 | +0.96% | CNY 11.44 | CNY 11.60 | CNY 11.39 | 31.11M |
| 2026-08-04 | CNY 11.44 | -0.61% | CNY 11.50 | CNY 11.53 | CNY 11.39 | 25.58M |
| 2026-08-03 | CNY 11.51 | +1.50% | CNY 11.32 | CNY 11.57 | CNY 11.29 | 32.27M |
| 2026-07-31 | CNY 11.34 | +0.44% | CNY 11.30 | CNY 11.38 | CNY 11.26 | 28.19M |
| 2026-07-30 | CNY 11.29 | +0.44% | CNY 11.19 | CNY 11.32 | CNY 11.16 | 29.64M |
| 2026-07-29 | CNY 11.24 | +1.35% | CNY 11.09 | CNY 11.24 | CNY 11.09 | 27.04M |
| 2026-07-28 | CNY 11.09 | -1.60% | CNY 11.17 | CNY 11.19 | CNY 11.06 | 26.51M |
| 2026-07-27 | CNY 11.27 | +0.36% | CNY 11.17 | CNY 11.27 | CNY 11.08 | 32.79M |
| 2026-07-24 | CNY 11.23 | -0.80% | CNY 11.23 | CNY 11.53 | CNY 11.22 | 41.02M |
| 2026-07-23 | CNY 11.32 | +0.80% | CNY 11.21 | CNY 11.33 | CNY 11.17 | 29.39M |
| 2026-07-22 | CNY 11.23 | -0.44% | CNY 11.21 | CNY 11.31 | CNY 11.15 | 21.96M |
| 2026-07-21 | CNY 11.28 | +1.90% | CNY 11.07 | CNY 11.30 | CNY 11.07 | 34.49M |
| 2026-07-20 | CNY 11.07 | +1.28% | CNY 11.00 | CNY 11.12 | CNY 10.92 | 30.81M |
| 2026-07-17 | CNY 10.93 | -2.58% | CNY 11.18 | CNY 11.27 | CNY 10.90 | 35.44M |
| 2026-07-16 | CNY 11.22 | -0.80% | CNY 11.28 | CNY 11.33 | CNY 11.21 | 25.92M |
| 2026-07-15 | CNY 11.31 | +1.43% | CNY 11.12 | CNY 11.33 | CNY 11.09 | 29.69M |
| 2026-07-14 | CNY 11.15 | -0.27% | CNY 11.10 | CNY 11.18 | CNY 10.94 | 32.94M |
| 2026-07-13 | CNY 11.18 | -3.45% | CNY 11.51 | CNY 11.51 | CNY 11.05 | 53.97M |
| 2026-07-10 | CNY 11.58 | +2.84% | CNY 11.27 | CNY 11.87 | CNY 11.12 | 76.67M |
| 2026-07-09 | CNY 11.26 | +2.27% | CNY 11.00 | CNY 11.26 | CNY 10.88 | 37.69M |
| 2026-07-08 | CNY 11.01 | -1.08% | CNY 11.04 | CNY 11.10 | CNY 10.93 | 27.41M |
| 2026-07-07 | CNY 11.13 | +0.54% | CNY 11.06 | CNY 11.18 | CNY 10.87 | 34.75M |
| 2026-07-06 | CNY 11.07 | -1.51% | CNY 11.20 | CNY 11.32 | CNY 10.96 | 44.56M |
| 2026-07-03 | CNY 11.24 | +3.98% | CNY 10.80 | CNY 11.28 | CNY 10.80 | 54.07M |
| 2026-07-02 | CNY 10.81 | -1.82% | CNY 11.00 | CNY 11.10 | CNY 10.80 | 34.93M |
| 2026-07-01 | CNY 11.01 | +1.47% | CNY 10.78 | CNY 11.17 | CNY 10.78 | 38.30M |
| 2026-06-30 | CNY 10.85 | +2.84% | CNY 10.56 | CNY 10.98 | CNY 10.55 | 37.86M |
| 2026-06-29 | CNY 10.55 | -1.59% | CNY 10.70 | CNY 10.74 | CNY 10.38 | 39.21M |
| 2026-06-26 | CNY 10.72 | -1.74% | CNY 10.88 | CNY 10.92 | CNY 10.58 | 35.83M |
| 2026-06-25 | CNY 10.91 | +0.83% | CNY 10.68 | CNY 11.29 | CNY 10.68 | 38.88M |
| 2026-06-24 | CNY 10.82 | -0.82% | CNY 10.90 | CNY 10.91 | CNY 10.71 | 26.34M |
| 2026-06-23 | CNY 10.91 | -2.15% | CNY 11.11 | CNY 11.18 | CNY 10.89 | 35.69M |
| 2026-06-22 | CNY 11.15 | +1.55% | CNY 10.92 | CNY 11.25 | CNY 10.67 | 46.17M |
| 2026-06-18 | CNY 10.98 | -1.17% | CNY 11.05 | CNY 11.20 | CNY 10.89 | 31.86M |
| 2026-06-17 | CNY 11.11 | +0.27% | CNY 11.05 | CNY 11.14 | CNY 10.95 | 28.78M |
| 2026-06-16 | CNY 11.08 | -0.36% | CNY 11.12 | CNY 11.16 | CNY 11.03 | 28.27M |
| 2026-06-15 | CNY 11.12 | -0.18% | CNY 11.01 | CNY 11.19 | CNY 10.98 | 33.70M |
| 2026-06-12 | CNY 11.14 | +3.82% | CNY 10.90 | CNY 11.38 | CNY 10.90 | 55.29M |
| 2026-06-11 | CNY 10.73 | 0.00% | CNY 10.66 | CNY 10.76 | CNY 10.48 | 29.22M |
| 2026-06-10 | CNY 10.73 | -0.74% | CNY 10.73 | CNY 10.94 | CNY 10.62 | 24.51M |
| 2026-06-09 | CNY 10.81 | -0.28% | CNY 10.86 | CNY 10.90 | CNY 10.66 | 26.63M |
| 2026-06-08 | CNY 10.84 | -2.95% | CNY 11.01 | CNY 11.12 | CNY 10.75 | 37.70M |
| 2026-06-05 | CNY 11.17 | +1.18% | CNY 11.03 | CNY 11.39 | CNY 10.99 | 39.92M |
| 2026-06-04 | CNY 11.04 | -0.81% | CNY 11.06 | CNY 11.09 | CNY 10.90 | 32.64M |
| 2026-06-03 | CNY 11.13 | -0.71% | CNY 11.18 | CNY 11.32 | CNY 11.09 | 28.87M |
| 2026-06-02 | CNY 11.21 | -1.23% | CNY 11.30 | CNY 11.35 | CNY 11.12 | 21.78M |
| 2026-06-01 | CNY 11.35 | +1.89% | CNY 11.16 | CNY 11.37 | CNY 11.12 | 33.75M |
| 2026-05-29 | CNY 11.14 | -2.37% | CNY 11.42 | CNY 11.46 | CNY 11.10 | 36.86M |
| 2026-05-28 | CNY 11.41 | +0.44% | CNY 11.30 | CNY 11.48 | CNY 11.26 | 27.87M |
| 2026-05-27 | CNY 11.36 | -2.66% | CNY 11.65 | CNY 11.70 | CNY 11.34 | 35.03M |
| 2026-05-26 | CNY 11.67 | -1.60% | CNY 11.80 | CNY 11.86 | CNY 11.46 | 41.34M |