Avicopter Plc (SHA:600038)
China flag China · Delayed Price · Currency is CNY
36.04
+0.27 (0.75%)
Oct 24, 2025, 3:00 PM CST

Avicopter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202535.8936.3435.8736.0436.040.75%7,522,689
Oct 23, 202535.7435.8035.3735.7735.770.06%4,995,000
Oct 22, 202536.0136.0535.5935.7535.75-0.91%7,809,743
Oct 21, 202535.9536.2035.9336.0836.08-0.06%7,969,906
Oct 20, 202536.5036.6935.8836.1036.10-0.69%10,674,729
Oct 17, 202536.6137.5036.2736.3536.35-0.71%13,930,969
Oct 16, 202538.2238.2236.4736.6136.61-3.66%19,151,299
Oct 15, 202537.2938.1036.8638.0038.000.93%18,274,849
Oct 14, 202536.5038.1436.1537.6537.653.55%26,744,110
Oct 13, 202536.3136.4535.7136.3636.360.14%8,924,245
Oct 10, 202536.1036.4336.0836.3136.310.39%7,987,421
Oct 9, 202536.2436.2435.8236.1736.17-0.19%9,300,025
Sep 30, 202535.6936.3035.6536.2436.241.37%9,703,639
Sep 29, 202535.5635.8435.1535.7535.750.48%5,973,204
Sep 26, 202535.2535.9135.1935.5835.580.59%6,759,100
Sep 25, 202535.5135.5735.3135.3735.37-0.81%5,674,883
Sep 24, 202535.0835.6735.0235.6635.661.16%7,131,777
Sep 23, 202535.9335.9734.9335.2535.25-1.89%11,628,582
Sep 22, 202536.1436.1535.7835.9335.93-0.42%5,664,473
Sep 19, 202535.7636.2435.7636.0836.080.84%7,495,075
Sep 18, 202536.0036.2535.6635.7835.78-0.78%10,522,600
Sep 17, 202536.0536.1535.7936.0636.06-0.03%8,435,922
Sep 16, 202536.2736.3135.8436.0736.07-0.52%8,780,863
Sep 15, 202536.5336.5736.2136.2636.26-0.25%5,915,514
Sep 12, 202536.4736.5936.3436.3536.35-0.36%6,444,271
Sep 11, 202536.0836.4935.9936.4836.480.91%7,415,341
Sep 10, 202536.1136.4036.0936.1536.150.08%6,033,849
Sep 9, 202536.7236.7235.9736.1236.12-1.53%11,451,987
Sep 8, 202536.5436.7236.3036.6836.680.38%8,029,550
Sep 5, 202536.5236.6636.1336.5436.540.41%9,596,669
Sep 4, 202537.0237.0636.1236.3936.39-1.83%12,327,343
Sep 3, 202539.4539.4837.0137.0737.07-5.41%20,150,663
Sep 2, 202539.8539.8538.8339.1939.19-1.66%12,847,257
Sep 1, 202540.0240.0639.2139.8539.85-1.43%16,703,886
Aug 29, 202540.0040.4439.7740.4340.430.97%12,079,199
Aug 28, 202539.4040.0738.9640.0440.040.81%13,001,008
Aug 27, 202540.6840.7639.6639.7239.72-2.34%12,885,550
Aug 26, 202540.4240.8840.2940.6740.670.07%10,998,344
Aug 25, 202540.3940.8840.2040.6440.640.84%17,395,168
Aug 22, 202539.6040.3039.3440.3040.301.97%15,583,904
Aug 21, 202539.2039.8539.2039.5239.520.48%11,468,277
Aug 20, 202539.0239.4838.9839.3339.330.59%9,585,093
Aug 19, 202539.5839.6539.0439.1039.10-1.51%10,704,755
Aug 18, 202539.1839.8039.1839.7039.701.40%11,081,617
Aug 15, 202538.9039.1738.8239.1539.150.64%7,929,910
Aug 14, 202539.7439.8438.9038.9038.90-2.06%12,953,261
Aug 13, 202539.6539.9539.5339.7239.720.23%9,907,230
Aug 12, 202540.0140.1539.4439.6339.63-0.95%10,199,343
Aug 11, 202539.9140.2839.5040.0140.010.45%10,471,828
Aug 8, 202539.9040.2039.7439.8339.83-0.30%9,039,924