AVIC Airborne Systems Co., Ltd. (SHA:600372)
12.26
+0.28 (2.34%)
Sep 26, 2025, 2:45 PM CST
AVIC Airborne Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 11.97 | 12.34 | 11.95 | 12.23 | 12.23 | 2.09% | 44,900,808 |
Sep 25, 2025 | 12.07 | 12.07 | 11.96 | 11.98 | 11.98 | -0.91% | 22,089,493 |
Sep 24, 2025 | 12.01 | 12.12 | 11.96 | 12.09 | 12.09 | 0.08% | 23,041,382 |
Sep 23, 2025 | 12.01 | 12.08 | 11.77 | 12.08 | 12.08 | 0.67% | 29,928,037 |
Sep 22, 2025 | 12.05 | 12.05 | 11.86 | 12.00 | 12.00 | -0.33% | 24,070,572 |
Sep 19, 2025 | 11.84 | 12.10 | 11.84 | 12.04 | 12.04 | 1.35% | 28,813,869 |
Sep 18, 2025 | 11.98 | 12.10 | 11.80 | 11.88 | 11.88 | -1.08% | 31,232,317 |
Sep 17, 2025 | 12.01 | 12.09 | 11.95 | 12.01 | 12.01 | - | 18,809,255 |
Sep 16, 2025 | 12.14 | 12.17 | 11.93 | 12.01 | 12.01 | -1.15% | 28,150,151 |
Sep 15, 2025 | 12.34 | 12.38 | 12.13 | 12.15 | 12.15 | -1.46% | 24,510,578 |
Sep 12, 2025 | 12.27 | 12.51 | 12.16 | 12.33 | 12.33 | 0.49% | 38,710,760 |
Sep 11, 2025 | 12.13 | 12.27 | 12.07 | 12.27 | 12.27 | 0.99% | 23,564,097 |
Sep 10, 2025 | 12.06 | 12.42 | 12.06 | 12.15 | 12.15 | 0.75% | 27,343,600 |
Sep 9, 2025 | 12.14 | 12.14 | 12.01 | 12.06 | 12.06 | -0.90% | 23,407,403 |
Sep 8, 2025 | 11.98 | 12.18 | 11.92 | 12.17 | 12.17 | 1.67% | 36,074,571 |
Sep 5, 2025 | 11.85 | 12.03 | 11.68 | 11.97 | 11.97 | 1.27% | 40,878,198 |
Sep 4, 2025 | 12.07 | 12.09 | 11.70 | 11.82 | 11.82 | -2.48% | 60,133,973 |
Sep 3, 2025 | 12.74 | 12.75 | 12.03 | 12.12 | 12.12 | -4.57% | 70,542,756 |
Sep 2, 2025 | 12.84 | 12.85 | 12.58 | 12.70 | 12.70 | -1.40% | 47,835,525 |
Sep 1, 2025 | 13.00 | 13.05 | 12.68 | 12.88 | 12.88 | 0.16% | 67,960,056 |
Aug 29, 2025 | 12.53 | 12.87 | 12.46 | 12.86 | 12.86 | 2.63% | 84,443,891 |
Aug 28, 2025 | 12.36 | 12.53 | 12.11 | 12.53 | 12.53 | 1.29% | 49,334,371 |
Aug 27, 2025 | 12.67 | 12.74 | 12.36 | 12.37 | 12.37 | -2.21% | 48,275,463 |
Aug 26, 2025 | 12.70 | 12.72 | 12.57 | 12.65 | 12.65 | -0.55% | 41,084,672 |
Aug 25, 2025 | 12.60 | 12.74 | 12.55 | 12.72 | 12.72 | 1.19% | 61,580,410 |
Aug 22, 2025 | 12.42 | 12.59 | 12.34 | 12.57 | 12.57 | 1.21% | 41,486,565 |
Aug 21, 2025 | 12.42 | 12.49 | 12.38 | 12.42 | 12.42 | 0.16% | 36,697,674 |
Aug 20, 2025 | 12.29 | 12.42 | 12.23 | 12.40 | 12.40 | 0.73% | 31,765,061 |
Aug 19, 2025 | 12.44 | 12.44 | 12.30 | 12.31 | 12.31 | -0.81% | 33,349,264 |
Aug 18, 2025 | 12.30 | 12.46 | 12.30 | 12.41 | 12.41 | 0.98% | 40,092,672 |
Aug 15, 2025 | 12.26 | 12.36 | 12.26 | 12.29 | 12.29 | 0.08% | 31,579,436 |
Aug 14, 2025 | 12.47 | 12.51 | 12.23 | 12.28 | 12.28 | -1.29% | 45,998,634 |
Aug 13, 2025 | 12.45 | 12.59 | 12.42 | 12.44 | 12.44 | -0.08% | 41,239,540 |
Aug 12, 2025 | 12.62 | 12.62 | 12.42 | 12.45 | 12.45 | -1.35% | 43,289,395 |
Aug 11, 2025 | 12.69 | 12.77 | 12.62 | 12.62 | 12.62 | -0.24% | 35,985,295 |
Aug 8, 2025 | 12.63 | 12.71 | 12.59 | 12.65 | 12.65 | -0.24% | 29,632,372 |
Aug 7, 2025 | 12.80 | 12.83 | 12.63 | 12.68 | 12.68 | -0.70% | 38,847,288 |
Aug 6, 2025 | 12.51 | 12.88 | 12.47 | 12.77 | 12.77 | 2.16% | 59,908,249 |
Aug 5, 2025 | 12.54 | 12.74 | 12.49 | 12.50 | 12.50 | -0.40% | 42,294,861 |
Aug 4, 2025 | 12.25 | 12.57 | 12.21 | 12.55 | 12.55 | 1.70% | 47,753,248 |
Aug 1, 2025 | 12.57 | 12.58 | 12.32 | 12.34 | 12.34 | -1.67% | 46,243,122 |
Jul 31, 2025 | 12.80 | 12.84 | 12.48 | 12.55 | 12.55 | -1.34% | 69,033,606 |
Jul 30, 2025 | 12.55 | 13.03 | 12.54 | 12.72 | 12.72 | 2.25% | 113,202,954 |
Jul 29, 2025 | 12.38 | 12.45 | 12.28 | 12.44 | 12.44 | 0.48% | 32,135,450 |
Jul 28, 2025 | 12.30 | 12.49 | 12.26 | 12.38 | 12.38 | 1.06% | 37,078,039 |
Jul 25, 2025 | 12.35 | 12.39 | 12.21 | 12.25 | 12.25 | -0.81% | 29,349,391 |
Jul 24, 2025 | 12.08 | 12.54 | 12.07 | 12.35 | 12.35 | 2.15% | 41,067,478 |
Jul 23, 2025 | 12.27 | 12.30 | 12.07 | 12.09 | 12.09 | -1.39% | 37,167,402 |
Jul 22, 2025 | 12.29 | 12.38 | 12.22 | 12.26 | 12.26 | - | 39,962,293 |
Jul 21, 2025 | 12.22 | 12.33 | 12.18 | 12.26 | 12.26 | 0.41% | 37,245,493 |