Avic Aviation High-Technology Co., Ltd. Class A 600862
SSE · China · Producer Manufacturing
CNY 17.85+0.12 (+0.68%)
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 17.85 | +0.68% | CNY 17.77 | CNY 18.05 | CNY 17.73 | 5.65M |
| 2026-09-29 | CNY 17.73 | +0.28% | CNY 17.60 | CNY 17.96 | CNY 17.50 | 6.76M |
| 2026-09-28 | CNY 17.68 | -1.12% | CNY 17.85 | CNY 17.94 | CNY 17.61 | 9.19M |
| 2026-09-24 | CNY 17.88 | -0.50% | CNY 18.01 | CNY 18.23 | CNY 17.78 | 9.29M |
| 2026-09-23 | CNY 17.97 | -1.05% | CNY 18.15 | CNY 18.23 | CNY 17.96 | 8.97M |
| 2026-09-22 | CNY 18.16 | -0.77% | CNY 18.48 | CNY 18.48 | CNY 18.11 | 8.03M |
| 2026-09-21 | CNY 18.30 | +1.78% | CNY 17.99 | CNY 18.57 | CNY 17.87 | 11.40M |
| 2026-09-18 | CNY 17.98 | +0.56% | CNY 17.93 | CNY 18.06 | CNY 17.88 | 7.68M |
| 2026-09-17 | CNY 17.88 | -0.50% | CNY 17.91 | CNY 18.12 | CNY 17.82 | 7.31M |
| 2026-09-16 | CNY 17.97 | -0.83% | CNY 18.15 | CNY 18.17 | CNY 17.83 | 12.15M |
| 2026-09-15 | CNY 18.12 | -1.52% | CNY 18.38 | CNY 18.42 | CNY 18.10 | 8.53M |
| 2026-09-14 | CNY 18.40 | -2.13% | CNY 18.83 | CNY 18.92 | CNY 18.34 | 11.96M |
| 2026-09-11 | CNY 18.80 | -0.05% | CNY 18.70 | CNY 18.93 | CNY 18.44 | 16.08M |
| 2026-09-10 | CNY 18.81 | -1.26% | CNY 19.05 | CNY 19.05 | CNY 18.80 | 11.65M |
| 2026-09-09 | CNY 19.05 | +2.58% | CNY 18.56 | CNY 19.24 | CNY 18.46 | 25.72M |
| 2026-09-08 | CNY 18.57 | +2.26% | CNY 18.17 | CNY 18.59 | CNY 18.11 | 14.13M |
| 2026-09-07 | CNY 18.16 | -2.21% | CNY 18.57 | CNY 18.60 | CNY 18.16 | 15.24M |
| 2026-09-04 | CNY 18.57 | +0.43% | CNY 18.49 | CNY 18.84 | CNY 18.46 | 20.90M |
| 2026-09-03 | CNY 18.49 | +1.93% | CNY 18.14 | CNY 18.60 | CNY 18.03 | 22.23M |
| 2026-09-02 | CNY 18.14 | +0.72% | CNY 17.96 | CNY 18.45 | CNY 17.85 | 21.03M |
| 2026-09-01 | CNY 18.01 | +0.39% | CNY 17.91 | CNY 18.16 | CNY 17.85 | 13.95M |
| 2026-08-31 | CNY 17.94 | +0.84% | CNY 17.70 | CNY 17.98 | CNY 17.62 | 11.79M |
| 2026-08-28 | CNY 17.79 | +1.08% | CNY 17.55 | CNY 17.99 | CNY 17.51 | 12.87M |
| 2026-08-27 | CNY 17.60 | +0.40% | CNY 17.54 | CNY 17.62 | CNY 17.37 | 7.81M |
| 2026-08-26 | CNY 17.53 | +0.52% | CNY 17.43 | CNY 17.63 | CNY 17.38 | 7.35M |
| 2026-08-25 | CNY 17.44 | -0.40% | CNY 17.52 | CNY 17.53 | CNY 17.33 | 6.04M |
| 2026-08-24 | CNY 17.51 | +0.75% | CNY 17.45 | CNY 17.73 | CNY 17.39 | 9.64M |
| 2026-08-21 | CNY 17.38 | +0.06% | CNY 17.34 | CNY 17.47 | CNY 17.19 | 6.53M |
| 2026-08-20 | CNY 17.37 | +0.06% | CNY 17.36 | CNY 17.47 | CNY 17.30 | 6.89M |
| 2026-08-19 | CNY 17.36 | -2.64% | CNY 17.97 | CNY 17.97 | CNY 17.30 | 15.30M |
| 2026-08-18 | CNY 17.83 | -1.33% | CNY 18.04 | CNY 18.05 | CNY 17.77 | 9.41M |
| 2026-08-17 | CNY 18.07 | 0.00% | CNY 18.08 | CNY 18.21 | CNY 17.81 | 18.85M |
| 2026-08-14 | CNY 18.07 | +0.17% | CNY 18.01 | CNY 18.25 | CNY 18.00 | 7.81M |
| 2026-08-13 | CNY 18.04 | -0.88% | CNY 18.22 | CNY 18.29 | CNY 18.03 | 9.17M |
| 2026-08-12 | CNY 18.20 | +0.28% | CNY 18.14 | CNY 18.23 | CNY 18.08 | 6.75M |
| 2026-08-11 | CNY 18.15 | -2.63% | CNY 18.45 | CNY 18.53 | CNY 18.12 | 15.47M |
| 2026-08-10 | CNY 18.64 | +2.36% | CNY 18.28 | CNY 18.66 | CNY 18.15 | 16.42M |
| 2026-08-07 | CNY 18.21 | -0.33% | CNY 18.27 | CNY 18.29 | CNY 17.96 | 14.69M |
| 2026-08-06 | CNY 18.27 | -1.24% | CNY 18.48 | CNY 18.50 | CNY 18.11 | 14.89M |
| 2026-08-05 | CNY 18.50 | -0.59% | CNY 18.58 | CNY 18.64 | CNY 18.37 | 13.76M |
| 2026-08-04 | CNY 18.61 | -1.38% | CNY 18.87 | CNY 18.95 | CNY 18.59 | 15.28M |
| 2026-08-03 | CNY 18.87 | +0.75% | CNY 18.74 | CNY 19.12 | CNY 18.57 | 16.97M |
| 2026-07-31 | CNY 18.73 | -0.90% | CNY 18.85 | CNY 19.00 | CNY 18.68 | 18.60M |
| 2026-07-30 | CNY 18.90 | +1.61% | CNY 18.51 | CNY 19.08 | CNY 18.49 | 18.58M |
| 2026-07-29 | CNY 18.60 | +3.68% | CNY 17.96 | CNY 18.67 | CNY 17.94 | 17.60M |
| 2026-07-28 | CNY 17.94 | -1.05% | CNY 18.03 | CNY 18.03 | CNY 17.75 | 9.28M |
| 2026-07-27 | CNY 18.13 | +1.63% | CNY 17.67 | CNY 18.15 | CNY 17.63 | 11.33M |
| 2026-07-24 | CNY 17.84 | -3.31% | CNY 18.30 | CNY 18.56 | CNY 17.76 | 15.34M |
| 2026-07-23 | CNY 18.45 | +1.43% | CNY 18.15 | CNY 18.48 | CNY 18.05 | 12.25M |
| 2026-07-22 | CNY 18.19 | -3.04% | CNY 18.67 | CNY 18.69 | CNY 18.16 | 17.01M |
| 2026-07-21 | CNY 18.76 | +2.01% | CNY 18.34 | CNY 18.99 | CNY 18.34 | 18.25M |
| 2026-07-20 | CNY 18.39 | -0.92% | CNY 18.60 | CNY 18.84 | CNY 17.90 | 20.98M |
| 2026-07-17 | CNY 18.56 | -4.67% | CNY 19.35 | CNY 19.50 | CNY 18.53 | 20.33M |
| 2026-07-16 | CNY 19.47 | -1.57% | CNY 19.52 | CNY 19.87 | CNY 19.43 | 14.55M |
| 2026-07-15 | CNY 19.78 | -0.15% | CNY 19.66 | CNY 19.85 | CNY 19.15 | 27.31M |
| 2026-07-14 | CNY 19.81 | -1.05% | CNY 19.67 | CNY 20.18 | CNY 19.51 | 26.98M |
| 2026-07-13 | CNY 20.02 | +1.99% | CNY 19.40 | CNY 20.11 | CNY 18.75 | 37.83M |
| 2026-07-10 | CNY 19.63 | -0.30% | CNY 19.57 | CNY 20.87 | CNY 19.38 | 46.46M |
| 2026-07-09 | CNY 19.69 | +3.36% | CNY 18.95 | CNY 19.80 | CNY 18.66 | 33.20M |
| 2026-07-08 | CNY 19.05 | +0.53% | CNY 18.80 | CNY 19.10 | CNY 18.60 | 20.41M |
| 2026-07-07 | CNY 18.95 | +2.10% | CNY 18.54 | CNY 19.00 | CNY 18.17 | 25.36M |
| 2026-07-06 | CNY 18.56 | -0.75% | CNY 18.60 | CNY 18.93 | CNY 18.31 | 19.14M |
| 2026-07-03 | CNY 18.70 | +5.12% | CNY 17.88 | CNY 18.90 | CNY 17.86 | 28.74M |
| 2026-07-02 | CNY 17.79 | -1.22% | CNY 17.85 | CNY 18.14 | CNY 17.71 | 14.56M |
| 2026-07-01 | CNY 18.01 | -0.11% | CNY 18.00 | CNY 18.21 | CNY 17.86 | 18.49M |
| 2026-06-30 | CNY 18.03 | +3.09% | CNY 17.56 | CNY 18.05 | CNY 17.51 | 17.53M |
| 2026-06-29 | CNY 17.49 | +0.46% | CNY 17.40 | CNY 17.60 | CNY 17.15 | 16.23M |
| 2026-06-26 | CNY 17.41 | -2.30% | CNY 17.90 | CNY 17.92 | CNY 17.27 | 18.94M |
| 2026-06-25 | CNY 17.82 | -2.89% | CNY 18.33 | CNY 18.42 | CNY 17.71 | 19.75M |
| 2026-06-24 | CNY 18.35 | +0.22% | CNY 18.00 | CNY 18.48 | CNY 17.99 | 15.66M |
| 2026-06-23 | CNY 18.31 | -4.59% | CNY 19.09 | CNY 19.30 | CNY 18.20 | 22.49M |
| 2026-06-22 | CNY 19.19 | +2.84% | CNY 18.50 | CNY 19.20 | CNY 18.40 | 24.67M |
| 2026-06-18 | CNY 18.66 | -0.96% | CNY 18.61 | CNY 18.95 | CNY 18.34 | 17.87M |
| 2026-06-17 | CNY 18.84 | -2.08% | CNY 18.95 | CNY 19.36 | CNY 18.73 | 20.47M |
| 2026-06-16 | CNY 19.24 | +0.63% | CNY 19.03 | CNY 19.27 | CNY 18.81 | 27.87M |
| 2026-06-15 | CNY 19.12 | +1.32% | CNY 18.70 | CNY 19.25 | CNY 18.55 | 44.99M |
| 2026-06-12 | CNY 18.87 | +10.03% | CNY 18.00 | CNY 18.87 | CNY 17.91 | 33.36M |
| 2026-06-11 | CNY 17.15 | +0.12% | CNY 17.01 | CNY 17.23 | CNY 16.74 | 15.49M |
| 2026-06-10 | CNY 17.13 | -1.15% | CNY 17.15 | CNY 17.42 | CNY 17.02 | 12.78M |
| 2026-06-09 | CNY 17.33 | -1.25% | CNY 17.54 | CNY 17.62 | CNY 17.09 | 15.24M |
| 2026-06-08 | CNY 17.55 | -1.63% | CNY 17.73 | CNY 18.17 | CNY 17.42 | 23.18M |
| 2026-06-05 | CNY 17.84 | +0.90% | CNY 17.71 | CNY 18.06 | CNY 17.53 | 14.79M |
| 2026-06-04 | CNY 17.68 | -0.73% | CNY 17.70 | CNY 17.85 | CNY 17.36 | 15.98M |
| 2026-06-03 | CNY 17.81 | +0.28% | CNY 17.77 | CNY 18.00 | CNY 17.62 | 13.84M |
| 2026-06-02 | CNY 17.76 | -0.56% | CNY 17.88 | CNY 17.95 | CNY 17.49 | 13.15M |
| 2026-06-01 | CNY 17.86 | +0.22% | CNY 17.82 | CNY 17.96 | CNY 17.68 | 14.16M |
| 2026-05-29 | CNY 17.82 | -2.62% | CNY 18.30 | CNY 18.30 | CNY 17.80 | 15.52M |
| 2026-05-28 | CNY 18.30 | +0.22% | CNY 18.23 | CNY 18.48 | CNY 17.97 | 14.61M |
| 2026-05-27 | CNY 18.26 | -1.78% | CNY 18.59 | CNY 18.69 | CNY 18.13 | 16.61M |
| 2026-05-26 | CNY 18.59 | -1.69% | CNY 18.82 | CNY 18.86 | CNY 18.28 | 23.01M |