Skip to main content
logo
Avic Aviation High-Technology Co., Ltd. (SHA:600862)
China flag China · Delayed Price · Currency is CNY
23.69
+0.52 (2.24%)
Sep 30, 2025, 3:00 PM CST

SHA:600862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202523.1723.7723.0823.6923.692.24%21,210,544
Sep 29, 202523.2323.2622.8523.1723.170.22%11,483,263
Sep 26, 202522.9023.3722.8123.1223.120.70%14,906,401
Sep 25, 202523.0023.0522.8022.9622.96-0.52%11,304,295
Sep 24, 202522.8023.1522.7923.0823.080.61%12,821,662
Sep 23, 202522.9923.1622.4822.9422.94-0.13%15,301,242
Sep 22, 202523.1523.2522.8622.9722.97-0.86%12,045,276
Sep 19, 202522.8023.2822.7923.1723.171.09%18,323,153
Sep 18, 202523.3723.4522.7322.9222.92-1.80%24,556,106
Sep 17, 202523.2523.4323.1923.3423.340.34%12,858,647
Sep 16, 202523.5823.5823.1623.2623.26-0.94%14,574,593
Sep 15, 202523.7523.7623.4723.4823.48-1.10%11,533,170
Sep 12, 202523.9223.9723.7023.7423.74-0.71%11,500,675
Sep 11, 202523.6523.9423.3823.9123.910.93%13,387,082
Sep 10, 202523.6823.8923.6623.6923.690.13%8,777,300
Sep 9, 202523.9023.9023.6023.6623.66-1.00%11,216,081
Sep 8, 202523.5623.9123.4223.9023.901.75%17,137,998
Sep 5, 202523.2823.6323.2723.4923.490.86%13,967,177
Sep 4, 202523.9024.0323.1423.2923.29-2.92%23,358,183
Sep 3, 202525.4725.4723.9023.9923.99-5.48%30,921,500
Sep 2, 202525.7525.9525.0625.3825.38-0.28%25,483,024
Sep 1, 202525.6925.6925.0325.4525.45-0.39%23,037,676
Aug 29, 202525.2125.5525.1025.5525.551.39%18,900,330
Aug 28, 202525.2225.4024.4825.2025.20-0.28%26,948,195
Aug 27, 202525.8125.9125.2725.2725.27-2.09%23,961,413
Aug 26, 202526.1526.1525.7025.8125.81-1.19%19,104,299
Aug 25, 202526.0026.2025.7826.1226.120.66%28,991,518
Aug 22, 202525.7225.9925.4725.9525.951.17%23,042,504
Aug 21, 202525.8025.8925.5225.6525.65-0.23%17,914,478
Aug 20, 202525.3225.7525.2325.7125.711.26%17,900,595
Aug 19, 202525.7925.7925.3125.3925.39-1.36%19,271,764
Aug 18, 202525.4825.8925.4825.7425.741.06%19,595,796
Aug 15, 202525.1225.4725.1125.4725.471.07%14,414,566
Aug 14, 202525.6425.7925.2025.2025.20-1.72%20,267,132
Aug 13, 202525.6125.7825.4525.6425.640.16%17,859,033
Aug 12, 202526.1926.2525.3825.6025.60-2.29%23,772,878
Aug 11, 202526.3226.6626.1526.2026.20-0.46%12,936,200
Aug 8, 202526.5026.6626.0626.3226.32-0.94%11,222,416
Aug 7, 202527.1027.1326.5326.5726.57-1.56%11,948,299
Aug 6, 202526.6327.1626.4826.9926.991.43%16,064,411
Aug 5, 202526.7527.0726.5626.6126.61-0.19%11,541,304
Aug 4, 202526.1326.6826.0126.6626.662.03%14,097,224
Aug 1, 202526.5026.5025.9326.1326.13-1.14%15,670,918
Jul 31, 202526.7427.2826.2826.4326.43-2.18%17,068,033
Jul 30, 202527.3727.8126.6827.0227.02-1.13%19,567,703
Jul 29, 202527.1627.4426.9727.3327.330.37%13,240,603
Jul 28, 202527.3827.6326.9027.2327.23-0.48%16,850,884
Jul 25, 202526.8027.6926.8027.3627.362.70%20,407,190
Jul 24, 202526.5026.7926.3626.6426.641.02%11,962,800
Jul 23, 202526.1826.7526.0726.3726.370.53%14,751,500