AVIC Airborne Systems Co., Ltd. (SHA:600372)
China flag China · Delayed Price · Currency is CNY
12.26
+0.28 (2.34%)
Sep 26, 2025, 2:45 PM CST

AVIC Airborne Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202511.9712.3411.9512.2312.232.09%44,900,808
Sep 25, 202512.0712.0711.9611.9811.98-0.91%22,089,493
Sep 24, 202512.0112.1211.9612.0912.090.08%23,041,382
Sep 23, 202512.0112.0811.7712.0812.080.67%29,928,037
Sep 22, 202512.0512.0511.8612.0012.00-0.33%24,070,572
Sep 19, 202511.8412.1011.8412.0412.041.35%28,813,869
Sep 18, 202511.9812.1011.8011.8811.88-1.08%31,232,317
Sep 17, 202512.0112.0911.9512.0112.01-18,809,255
Sep 16, 202512.1412.1711.9312.0112.01-1.15%28,150,151
Sep 15, 202512.3412.3812.1312.1512.15-1.46%24,510,578
Sep 12, 202512.2712.5112.1612.3312.330.49%38,710,760
Sep 11, 202512.1312.2712.0712.2712.270.99%23,564,097
Sep 10, 202512.0612.4212.0612.1512.150.75%27,343,600
Sep 9, 202512.1412.1412.0112.0612.06-0.90%23,407,403
Sep 8, 202511.9812.1811.9212.1712.171.67%36,074,571
Sep 5, 202511.8512.0311.6811.9711.971.27%40,878,198
Sep 4, 202512.0712.0911.7011.8211.82-2.48%60,133,973
Sep 3, 202512.7412.7512.0312.1212.12-4.57%70,542,756
Sep 2, 202512.8412.8512.5812.7012.70-1.40%47,835,525
Sep 1, 202513.0013.0512.6812.8812.880.16%67,960,056
Aug 29, 202512.5312.8712.4612.8612.862.63%84,443,891
Aug 28, 202512.3612.5312.1112.5312.531.29%49,334,371
Aug 27, 202512.6712.7412.3612.3712.37-2.21%48,275,463
Aug 26, 202512.7012.7212.5712.6512.65-0.55%41,084,672
Aug 25, 202512.6012.7412.5512.7212.721.19%61,580,410
Aug 22, 202512.4212.5912.3412.5712.571.21%41,486,565
Aug 21, 202512.4212.4912.3812.4212.420.16%36,697,674
Aug 20, 202512.2912.4212.2312.4012.400.73%31,765,061
Aug 19, 202512.4412.4412.3012.3112.31-0.81%33,349,264
Aug 18, 202512.3012.4612.3012.4112.410.98%40,092,672
Aug 15, 202512.2612.3612.2612.2912.290.08%31,579,436
Aug 14, 202512.4712.5112.2312.2812.28-1.29%45,998,634
Aug 13, 202512.4512.5912.4212.4412.44-0.08%41,239,540
Aug 12, 202512.6212.6212.4212.4512.45-1.35%43,289,395
Aug 11, 202512.6912.7712.6212.6212.62-0.24%35,985,295
Aug 8, 202512.6312.7112.5912.6512.65-0.24%29,632,372
Aug 7, 202512.8012.8312.6312.6812.68-0.70%38,847,288
Aug 6, 202512.5112.8812.4712.7712.772.16%59,908,249
Aug 5, 202512.5412.7412.4912.5012.50-0.40%42,294,861
Aug 4, 202512.2512.5712.2112.5512.551.70%47,753,248
Aug 1, 202512.5712.5812.3212.3412.34-1.67%46,243,122
Jul 31, 202512.8012.8412.4812.5512.55-1.34%69,033,606
Jul 30, 202512.5513.0312.5412.7212.722.25%113,202,954
Jul 29, 202512.3812.4512.2812.4412.440.48%32,135,450
Jul 28, 202512.3012.4912.2612.3812.381.06%37,078,039
Jul 25, 202512.3512.3912.2112.2512.25-0.81%29,349,391
Jul 24, 202512.0812.5412.0712.3512.352.15%41,067,478
Jul 23, 202512.2712.3012.0712.0912.09-1.39%37,167,402
Jul 22, 202512.2912.3812.2212.2612.26-39,962,293
Jul 21, 202512.2212.3312.1812.2612.260.41%37,245,493