Avicopter Plc (SHA:600038)
36.04
+0.27 (0.75%)
Oct 24, 2025, 3:00 PM CST
Avicopter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 35.89 | 36.34 | 35.87 | 36.04 | 36.04 | 0.75% | 7,522,689 |
| Oct 23, 2025 | 35.74 | 35.80 | 35.37 | 35.77 | 35.77 | 0.06% | 4,995,000 |
| Oct 22, 2025 | 36.01 | 36.05 | 35.59 | 35.75 | 35.75 | -0.91% | 7,809,743 |
| Oct 21, 2025 | 35.95 | 36.20 | 35.93 | 36.08 | 36.08 | -0.06% | 7,969,906 |
| Oct 20, 2025 | 36.50 | 36.69 | 35.88 | 36.10 | 36.10 | -0.69% | 10,674,729 |
| Oct 17, 2025 | 36.61 | 37.50 | 36.27 | 36.35 | 36.35 | -0.71% | 13,930,969 |
| Oct 16, 2025 | 38.22 | 38.22 | 36.47 | 36.61 | 36.61 | -3.66% | 19,151,299 |
| Oct 15, 2025 | 37.29 | 38.10 | 36.86 | 38.00 | 38.00 | 0.93% | 18,274,849 |
| Oct 14, 2025 | 36.50 | 38.14 | 36.15 | 37.65 | 37.65 | 3.55% | 26,744,110 |
| Oct 13, 2025 | 36.31 | 36.45 | 35.71 | 36.36 | 36.36 | 0.14% | 8,924,245 |
| Oct 10, 2025 | 36.10 | 36.43 | 36.08 | 36.31 | 36.31 | 0.39% | 7,987,421 |
| Oct 9, 2025 | 36.24 | 36.24 | 35.82 | 36.17 | 36.17 | -0.19% | 9,300,025 |
| Sep 30, 2025 | 35.69 | 36.30 | 35.65 | 36.24 | 36.24 | 1.37% | 9,703,639 |
| Sep 29, 2025 | 35.56 | 35.84 | 35.15 | 35.75 | 35.75 | 0.48% | 5,973,204 |
| Sep 26, 2025 | 35.25 | 35.91 | 35.19 | 35.58 | 35.58 | 0.59% | 6,759,100 |
| Sep 25, 2025 | 35.51 | 35.57 | 35.31 | 35.37 | 35.37 | -0.81% | 5,674,883 |
| Sep 24, 2025 | 35.08 | 35.67 | 35.02 | 35.66 | 35.66 | 1.16% | 7,131,777 |
| Sep 23, 2025 | 35.93 | 35.97 | 34.93 | 35.25 | 35.25 | -1.89% | 11,628,582 |
| Sep 22, 2025 | 36.14 | 36.15 | 35.78 | 35.93 | 35.93 | -0.42% | 5,664,473 |
| Sep 19, 2025 | 35.76 | 36.24 | 35.76 | 36.08 | 36.08 | 0.84% | 7,495,075 |
| Sep 18, 2025 | 36.00 | 36.25 | 35.66 | 35.78 | 35.78 | -0.78% | 10,522,600 |
| Sep 17, 2025 | 36.05 | 36.15 | 35.79 | 36.06 | 36.06 | -0.03% | 8,435,922 |
| Sep 16, 2025 | 36.27 | 36.31 | 35.84 | 36.07 | 36.07 | -0.52% | 8,780,863 |
| Sep 15, 2025 | 36.53 | 36.57 | 36.21 | 36.26 | 36.26 | -0.25% | 5,915,514 |
| Sep 12, 2025 | 36.47 | 36.59 | 36.34 | 36.35 | 36.35 | -0.36% | 6,444,271 |
| Sep 11, 2025 | 36.08 | 36.49 | 35.99 | 36.48 | 36.48 | 0.91% | 7,415,341 |
| Sep 10, 2025 | 36.11 | 36.40 | 36.09 | 36.15 | 36.15 | 0.08% | 6,033,849 |
| Sep 9, 2025 | 36.72 | 36.72 | 35.97 | 36.12 | 36.12 | -1.53% | 11,451,987 |
| Sep 8, 2025 | 36.54 | 36.72 | 36.30 | 36.68 | 36.68 | 0.38% | 8,029,550 |
| Sep 5, 2025 | 36.52 | 36.66 | 36.13 | 36.54 | 36.54 | 0.41% | 9,596,669 |
| Sep 4, 2025 | 37.02 | 37.06 | 36.12 | 36.39 | 36.39 | -1.83% | 12,327,343 |
| Sep 3, 2025 | 39.45 | 39.48 | 37.01 | 37.07 | 37.07 | -5.41% | 20,150,663 |
| Sep 2, 2025 | 39.85 | 39.85 | 38.83 | 39.19 | 39.19 | -1.66% | 12,847,257 |
| Sep 1, 2025 | 40.02 | 40.06 | 39.21 | 39.85 | 39.85 | -1.43% | 16,703,886 |
| Aug 29, 2025 | 40.00 | 40.44 | 39.77 | 40.43 | 40.43 | 0.97% | 12,079,199 |
| Aug 28, 2025 | 39.40 | 40.07 | 38.96 | 40.04 | 40.04 | 0.81% | 13,001,008 |
| Aug 27, 2025 | 40.68 | 40.76 | 39.66 | 39.72 | 39.72 | -2.34% | 12,885,550 |
| Aug 26, 2025 | 40.42 | 40.88 | 40.29 | 40.67 | 40.67 | 0.07% | 10,998,344 |
| Aug 25, 2025 | 40.39 | 40.88 | 40.20 | 40.64 | 40.64 | 0.84% | 17,395,168 |
| Aug 22, 2025 | 39.60 | 40.30 | 39.34 | 40.30 | 40.30 | 1.97% | 15,583,904 |
| Aug 21, 2025 | 39.20 | 39.85 | 39.20 | 39.52 | 39.52 | 0.48% | 11,468,277 |
| Aug 20, 2025 | 39.02 | 39.48 | 38.98 | 39.33 | 39.33 | 0.59% | 9,585,093 |
| Aug 19, 2025 | 39.58 | 39.65 | 39.04 | 39.10 | 39.10 | -1.51% | 10,704,755 |
| Aug 18, 2025 | 39.18 | 39.80 | 39.18 | 39.70 | 39.70 | 1.40% | 11,081,617 |
| Aug 15, 2025 | 38.90 | 39.17 | 38.82 | 39.15 | 39.15 | 0.64% | 7,929,910 |
| Aug 14, 2025 | 39.74 | 39.84 | 38.90 | 38.90 | 38.90 | -2.06% | 12,953,261 |
| Aug 13, 2025 | 39.65 | 39.95 | 39.53 | 39.72 | 39.72 | 0.23% | 9,907,230 |
| Aug 12, 2025 | 40.01 | 40.15 | 39.44 | 39.63 | 39.63 | -0.95% | 10,199,343 |
| Aug 11, 2025 | 39.91 | 40.28 | 39.50 | 40.01 | 40.01 | 0.45% | 10,471,828 |
| Aug 8, 2025 | 39.90 | 40.20 | 39.74 | 39.83 | 39.83 | -0.30% | 9,039,924 |