AVIC Shenyang Aircraft Company Limited (SHA:600760)
China · Delayed Price · Currency is CNY 58.65
+0.15 (0.26%)
Sep 18, 2025, 3:00 PM CST
SHA:600760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 58.47 | 59.77 | 58.01 | 58.65 | 58.65 | 0.26% | 26,211,386 |
| Sep 17, 2025 | 57.90 | 58.57 | 57.53 | 58.50 | 58.50 | 1.05% | 14,913,569 |
| Sep 16, 2025 | 58.30 | 58.39 | 57.03 | 57.89 | 57.89 | -0.86% | 15,496,586 |
| Sep 15, 2025 | 58.00 | 59.05 | 57.77 | 58.39 | 58.39 | 0.24% | 16,291,598 |
| Sep 12, 2025 | 58.87 | 59.29 | 58.10 | 58.25 | 58.25 | -1.00% | 19,741,607 |
| Sep 11, 2025 | 57.25 | 58.86 | 56.82 | 58.84 | 58.84 | 2.80% | 27,898,445 |
| Sep 10, 2025 | 55.75 | 58.18 | 55.70 | 57.24 | 57.24 | 2.82% | 31,693,304 |
| Sep 9, 2025 | 54.63 | 56.90 | 54.36 | 55.67 | 55.67 | 1.98% | 35,648,033 |
| Sep 8, 2025 | 54.60 | 54.86 | 53.88 | 54.59 | 54.59 | -0.02% | 24,479,787 |
| Sep 5, 2025 | 54.25 | 55.45 | 53.65 | 54.60 | 54.60 | 0.66% | 29,367,912 |
| Sep 4, 2025 | 55.38 | 57.08 | 53.40 | 54.24 | 54.24 | -4.98% | 53,002,227 |
| Sep 3, 2025 | 63.57 | 63.88 | 56.66 | 57.08 | 57.08 | -9.32% | 66,713,233 |
| Sep 2, 2025 | 63.90 | 63.90 | 62.00 | 62.95 | 62.95 | -2.25% | 39,353,104 |
| Sep 1, 2025 | 63.47 | 66.27 | 61.23 | 64.40 | 64.40 | 1.47% | 62,803,248 |
| Aug 29, 2025 | 61.93 | 63.49 | 61.44 | 63.47 | 63.47 | 2.16% | 49,030,466 |
| Aug 28, 2025 | 61.46 | 62.30 | 59.62 | 62.13 | 62.13 | 0.91% | 42,596,939 |
| Aug 27, 2025 | 62.51 | 63.20 | 61.48 | 61.57 | 61.57 | -1.50% | 38,250,885 |
| Aug 26, 2025 | 64.17 | 64.17 | 62.35 | 62.51 | 62.51 | -2.62% | 34,118,867 |
| Aug 25, 2025 | 62.84 | 64.88 | 62.84 | 64.19 | 64.19 | 2.64% | 65,784,810 |
| Aug 22, 2025 | 60.88 | 62.88 | 59.90 | 62.54 | 62.54 | 2.73% | 52,595,299 |
| Aug 21, 2025 | 60.12 | 61.47 | 59.50 | 60.88 | 60.88 | 1.23% | 39,365,931 |
| Aug 20, 2025 | 59.62 | 60.82 | 59.10 | 60.14 | 60.14 | 0.91% | 38,169,431 |
| Aug 19, 2025 | 60.17 | 60.17 | 59.11 | 59.60 | 59.60 | -2.02% | 37,867,102 |
| Aug 18, 2025 | 60.00 | 61.35 | 59.79 | 60.83 | 60.83 | 1.88% | 44,320,778 |
| Aug 15, 2025 | 59.55 | 59.95 | 59.16 | 59.71 | 59.71 | -0.23% | 31,639,292 |
| Aug 14, 2025 | 59.55 | 60.70 | 58.72 | 59.85 | 59.85 | -0.17% | 39,395,140 |
| Aug 13, 2025 | 59.78 | 60.67 | 59.62 | 59.95 | 59.95 | 0.13% | 32,498,798 |
| Aug 12, 2025 | 61.80 | 61.80 | 59.50 | 59.87 | 59.87 | -3.47% | 58,214,349 |
| Aug 11, 2025 | 62.68 | 62.79 | 61.67 | 62.02 | 62.02 | -1.05% | 36,223,342 |
| Aug 8, 2025 | 63.40 | 63.50 | 62.60 | 62.68 | 62.68 | -1.45% | 22,991,565 |
| Aug 7, 2025 | 64.06 | 64.08 | 63.01 | 63.60 | 63.60 | -1.73% | 32,985,112 |
| Aug 6, 2025 | 62.85 | 65.04 | 62.61 | 64.72 | 64.72 | 2.99% | 44,047,481 |
| Aug 5, 2025 | 63.58 | 63.58 | 62.18 | 62.84 | 62.84 | -0.85% | 30,989,298 |
| Aug 4, 2025 | 61.99 | 63.57 | 61.99 | 63.38 | 63.38 | 1.90% | 27,614,727 |
| Aug 1, 2025 | 64.72 | 64.72 | 62.20 | 62.20 | 62.20 | -3.89% | 35,772,691 |
| Jul 31, 2025 | 63.20 | 65.18 | 63.20 | 64.72 | 64.72 | 0.59% | 32,822,076 |
| Jul 30, 2025 | 66.19 | 66.40 | 62.57 | 64.34 | 64.34 | -2.72% | 54,209,880 |
| Jul 29, 2025 | 63.90 | 66.18 | 63.44 | 66.14 | 66.14 | 3.38% | 51,983,639 |
| Jul 28, 2025 | 63.30 | 65.15 | 63.02 | 63.98 | 63.98 | 1.07% | 41,879,126 |
| Jul 25, 2025 | 64.00 | 64.40 | 63.00 | 63.30 | 63.30 | -0.53% | 25,492,804 |
| Jul 24, 2025 | 63.13 | 64.10 | 62.90 | 63.64 | 63.64 | 0.82% | 34,519,201 |
| Jul 23, 2025 | 65.07 | 65.50 | 62.80 | 63.12 | 63.12 | -3.94% | 55,863,068 |
| Jul 22, 2025 | 65.00 | 67.88 | 64.81 | 65.71 | 65.71 | 1.11% | 46,941,425 |
| Jul 21, 2025 | 64.45 | 66.23 | 64.45 | 64.99 | 64.99 | -0.99% | 48,326,966 |
| Jul 18, 2025 | 63.87 | 66.23 | 63.50 | 65.64 | 65.64 | 2.92% | 65,993,794 |
| Jul 17, 2025 | 57.81 | 63.78 | 57.65 | 63.78 | 63.78 | 10.00% | 79,226,955 |
| Jul 16, 2025 | 58.10 | 58.11 | 57.15 | 57.98 | 57.98 | -0.26% | 17,903,262 |
| Jul 15, 2025 | 57.51 | 58.18 | 57.15 | 58.13 | 58.13 | 0.73% | 20,626,131 |
| Jul 14, 2025 | 58.32 | 58.80 | 57.67 | 57.71 | 57.71 | -0.84% | 20,925,601 |
| Jul 11, 2025 | 58.38 | 59.05 | 58.04 | 58.20 | 58.20 | -0.34% | 22,879,142 |