Avicopter Plc (SHA:600038)
China · Delayed Price · Currency is CNY 27.93
+0.24 (0.87%)
Sep 3, 2026, 2:45 PM CST
Avicopter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 27.71 | 27.95 | 27.61 | 27.69 | 27.69 | -0.32% | 6,018,751 |
| Sep 1, 2026 | 27.54 | 27.91 | 27.46 | 27.78 | 27.78 | 0.94% | 6,022,934 |
| Aug 31, 2026 | 27.55 | 27.81 | 27.46 | 27.52 | 27.52 | -0.40% | 5,779,147 |
| Aug 28, 2026 | 27.09 | 27.85 | 27.00 | 27.63 | 27.63 | 1.99% | 8,497,304 |
| Aug 27, 2026 | 27.60 | 27.69 | 26.77 | 27.09 | 27.09 | -2.62% | 10,156,970 |
| Aug 26, 2026 | 27.17 | 27.94 | 27.09 | 27.82 | 27.82 | 2.28% | 8,963,590 |
| Aug 25, 2026 | 26.92 | 27.24 | 26.88 | 27.20 | 27.20 | 0.93% | 5,792,918 |
| Aug 24, 2026 | 26.45 | 27.00 | 26.42 | 26.95 | 26.95 | 1.58% | 7,434,597 |
| Aug 21, 2026 | 26.49 | 26.57 | 26.22 | 26.53 | 26.53 | 0.08% | 3,764,835 |
| Aug 20, 2026 | 25.75 | 26.74 | 25.75 | 26.51 | 26.51 | 2.71% | 6,892,100 |
| Aug 19, 2026 | 26.31 | 26.38 | 25.78 | 25.81 | 25.81 | -1.68% | 5,810,184 |
| Aug 18, 2026 | 26.84 | 26.85 | 26.16 | 26.25 | 26.25 | -2.27% | 6,334,362 |
| Aug 17, 2026 | 26.75 | 27.00 | 26.54 | 26.86 | 26.86 | 0.41% | 4,823,100 |
| Aug 14, 2026 | 26.60 | 27.20 | 26.52 | 26.75 | 26.75 | 0.60% | 6,973,900 |
| Aug 13, 2026 | 26.80 | 26.91 | 26.58 | 26.59 | 26.59 | -0.97% | 4,004,000 |
| Aug 12, 2026 | 26.72 | 26.93 | 26.56 | 26.85 | 26.85 | 0.34% | 3,974,200 |
| Aug 11, 2026 | 26.86 | 27.10 | 26.56 | 26.76 | 26.76 | -0.85% | 5,428,748 |
| Aug 10, 2026 | 26.30 | 27.03 | 26.20 | 26.99 | 26.99 | 2.47% | 7,822,257 |
| Aug 7, 2026 | 26.32 | 26.41 | 26.14 | 26.34 | 26.34 | -0.34% | 4,717,078 |
| Aug 6, 2026 | 26.66 | 26.76 | 26.17 | 26.43 | 26.43 | -0.90% | 6,448,440 |
| Aug 5, 2026 | 26.84 | 26.95 | 26.57 | 26.67 | 26.67 | -0.56% | 5,644,500 |
| Aug 4, 2026 | 27.27 | 27.38 | 26.78 | 26.82 | 26.82 | -1.58% | 7,042,083 |
| Aug 3, 2026 | 26.79 | 27.31 | 26.79 | 27.25 | 27.25 | 1.38% | 5,483,618 |
| Jul 31, 2026 | 26.78 | 27.03 | 26.70 | 26.88 | 26.88 | -0.59% | 8,401,423 |
| Jul 30, 2026 | 26.60 | 27.08 | 26.60 | 27.04 | 27.04 | 1.16% | 6,920,241 |
| Jul 29, 2026 | 26.19 | 26.92 | 26.15 | 26.73 | 26.73 | 2.81% | 9,667,183 |
| Jul 28, 2026 | 26.14 | 26.43 | 25.88 | 26.00 | 26.00 | -0.54% | 5,503,534 |
| Jul 27, 2026 | 25.80 | 26.30 | 25.70 | 26.14 | 26.14 | 1.28% | 5,492,535 |
| Jul 24, 2026 | 26.30 | 26.65 | 25.81 | 25.81 | 25.81 | -2.20% | 6,577,601 |
| Jul 23, 2026 | 25.89 | 26.45 | 25.80 | 26.39 | 26.39 | 1.73% | 6,655,009 |
| Jul 22, 2026 | 25.90 | 25.97 | 25.37 | 25.94 | 25.94 | 0.08% | 6,792,883 |
| Jul 21, 2026 | 25.66 | 26.46 | 25.66 | 25.92 | 25.92 | 0.54% | 10,604,601 |
| Jul 20, 2026 | 25.35 | 25.87 | 25.21 | 25.78 | 25.78 | 2.14% | 8,398,382 |
| Jul 17, 2026 | 25.22 | 25.88 | 25.10 | 25.24 | 25.24 | -0.47% | 7,419,412 |
| Jul 16, 2026 | 25.22 | 25.61 | 25.10 | 25.36 | 25.36 | 0.44% | 5,589,420 |
| Jul 15, 2026 | 24.51 | 25.30 | 24.50 | 25.25 | 25.25 | 2.60% | 6,069,242 |
| Jul 14, 2026 | 24.57 | 24.66 | 24.34 | 24.61 | 24.61 | 0.04% | 5,135,525 |
| Jul 13, 2026 | 25.41 | 25.49 | 24.51 | 24.60 | 24.60 | -3.19% | 7,491,125 |
| Jul 10, 2026 | 24.96 | 26.19 | 24.55 | 25.41 | 25.41 | 1.64% | 9,158,111 |
| Jul 9, 2026 | 24.99 | 25.09 | 24.56 | 25.00 | 25.00 | - | 5,370,829 |
| Jul 8, 2026 | 25.16 | 25.31 | 24.87 | 25.00 | 25.00 | -0.68% | 4,412,694 |
| Jul 7, 2026 | 25.90 | 26.08 | 25.16 | 25.17 | 25.17 | -2.93% | 4,697,588 |
| Jul 6, 2026 | 26.21 | 26.51 | 25.87 | 25.93 | 25.93 | -1.07% | 5,014,797 |
| Jul 3, 2026 | 25.45 | 26.30 | 25.45 | 26.21 | 26.21 | 3.23% | 7,286,984 |
| Jul 2, 2026 | 25.41 | 25.77 | 25.34 | 25.39 | 25.39 | -0.63% | 5,290,200 |
| Jul 1, 2026 | 25.30 | 25.89 | 25.22 | 25.55 | 25.55 | 1.03% | 6,408,334 |
| Jun 30, 2026 | 24.90 | 25.33 | 24.88 | 25.29 | 25.29 | 1.12% | 6,009,475 |
| Jun 29, 2026 | 24.88 | 25.22 | 24.36 | 25.01 | 25.01 | 0.44% | 6,662,810 |
| Jun 26, 2026 | 25.48 | 25.48 | 24.77 | 24.90 | 24.90 | -2.66% | 7,367,464 |
| Jun 25, 2026 | 25.59 | 25.89 | 25.29 | 25.58 | 25.58 | -0.66% | 6,682,805 |