Skip to main content
logo
Avic Aviation High-Technology Co., Ltd. (SHA:600862)
China flag China · Delayed Price · Currency is CNY
22.35
+0.09 (0.40%)
Nov 17, 2025, 3:00 PM CST

SHA:600862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202522.2622.4722.2322.2622.26-0.13%9,293,005
Nov 13, 202522.2522.3322.2122.2922.290.04%7,199,330
Nov 12, 202522.4322.4422.1522.2822.28-0.67%8,256,365
Nov 11, 202522.4622.6022.3822.4322.430.04%9,370,798
Nov 10, 202522.2922.4522.1622.4222.420.72%8,139,146
Nov 7, 202522.3622.3922.2122.2622.26-0.76%8,857,200
Nov 6, 202522.1522.5022.1522.4322.430.95%10,781,750
Nov 5, 202522.0222.2522.0222.2222.22-0.04%6,458,466
Nov 4, 202522.4022.5022.1622.2322.23-0.89%9,889,323
Nov 3, 202522.4822.5622.3022.4322.43-0.13%9,408,977
Oct 31, 202522.5022.5622.4222.4622.46-9,656,813
Oct 30, 202522.6922.7022.4422.4622.46-0.97%11,611,300
Oct 29, 202522.5522.7322.4322.6822.680.31%14,771,528
Oct 28, 202522.7522.8322.5122.6122.61-0.75%17,525,588
Oct 27, 202522.9822.9822.5022.7822.78-1.43%24,541,358
Oct 24, 202522.8823.2522.8823.1123.111.81%14,293,758
Oct 23, 202522.4822.7222.2022.7022.700.98%8,307,515
Oct 22, 202522.6522.6822.4422.4822.48-0.93%9,507,587
Oct 21, 202522.6522.8422.6122.6922.690.22%8,289,035
Oct 20, 202522.7022.8622.5022.6422.640.04%8,675,964
Oct 17, 202523.1623.3222.5622.6322.63-2.50%14,046,986
Oct 16, 202523.4323.5323.1423.2123.21-0.81%13,448,987
Oct 15, 202523.3123.4223.1123.4023.400.21%10,519,382
Oct 14, 202523.8123.8123.3023.3523.35-1.93%17,132,997
Oct 13, 202523.3123.8823.3023.8123.810.13%13,307,669
Oct 10, 202523.7123.9423.6823.7823.78-0.21%13,062,941
Oct 9, 202523.9023.9123.3923.8323.830.59%18,103,901
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