Skip to main content
logo
Avic Aviation High-Technology Co., Ltd. (SHA:600862)
China flag China · Delayed Price · Currency is CNY
21.92
-0.44 (-1.97%)
Mar 20, 2026, 2:55 PM CST

SHA:600862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202622.8022.8522.2722.3622.36-3.62%20,444,820
Mar 18, 202623.0523.2522.7723.2023.200.69%17,589,970
Mar 17, 202623.7923.8023.0123.0423.04-2.70%25,606,240
Mar 16, 202624.1124.1223.2323.6823.68-3.43%41,456,030
Mar 13, 202625.3725.4724.4024.5224.52-4.67%32,948,540
Mar 12, 202626.3826.6825.5625.7225.72-0.81%26,221,960
Mar 11, 202626.6826.8525.8325.9325.93-2.67%24,616,530
Mar 10, 202626.1427.2426.1426.6426.642.03%21,958,320
Mar 9, 202626.2426.3825.1926.1126.11-1.77%35,946,005
Mar 6, 202625.9527.3025.7526.5826.581.88%35,121,070
Mar 5, 202625.9226.3325.7126.0926.091.56%23,308,757
Mar 4, 202625.1026.0525.0525.6925.690.51%24,171,636
Mar 3, 202627.0327.1025.4925.5625.56-5.99%48,288,730
Mar 2, 202627.2028.0526.9127.1927.190.37%50,905,680
Feb 27, 202626.9327.4526.6827.0927.090.44%31,177,510
Feb 26, 202626.6027.1526.1226.9726.971.01%36,758,570
Feb 25, 202626.7526.9626.5626.7026.70-0.71%29,972,100
Feb 24, 202627.0127.2026.6026.8926.89-0.11%33,337,041
Feb 13, 202626.3027.2626.2426.9226.922.83%53,958,308
Feb 12, 202625.8926.3925.8326.1826.180.73%21,337,345
Feb 11, 202626.1026.3325.8225.9925.99-0.73%19,776,900
Feb 10, 202626.1726.4225.5626.1826.180.69%32,980,740
Feb 9, 202625.7526.2625.6026.0026.002.81%34,551,180
Feb 6, 202625.5025.7825.1525.2925.29-2.01%27,081,806
Feb 5, 202625.5026.0325.3525.8125.810.66%36,229,205
Feb 4, 202625.3026.1125.2825.6425.641.26%38,083,360
Feb 3, 202623.8725.4523.8725.3225.327.02%52,006,050
Feb 2, 202624.0824.4823.6523.6623.66-1.87%22,755,550
Jan 30, 202624.8025.1023.6524.1124.11-3.21%32,498,470
Jan 29, 202625.2525.5824.7624.9124.91-1.54%31,144,830
Jan 28, 202625.7225.8425.0725.3025.30-1.67%33,594,890
Jan 27, 202625.0725.9524.8025.7325.731.82%41,229,160
Jan 26, 202626.1126.1825.0825.2725.27-3.70%45,735,730
Jan 23, 202626.6026.6226.0026.2426.24-0.57%49,271,430
Jan 22, 202625.0826.5725.0626.3926.394.97%67,196,880
Jan 21, 202625.0525.7325.0225.1425.14-0.75%27,310,960
Jan 20, 202626.0026.1825.0125.3325.33-3.47%45,638,470
Jan 19, 202624.8626.5024.8626.2426.245.59%71,568,430
Jan 16, 202624.9125.1524.5524.8524.850.44%39,247,730
Jan 15, 202625.1025.2224.4124.7424.74-3.02%52,871,660
Jan 14, 202625.1926.3224.8825.5125.510.08%79,894,350
Jan 13, 202627.4027.4025.1225.4925.49-8.57%94,555,750
Jan 12, 202627.5028.5026.9627.8827.882.99%107,279,500
Jan 9, 202626.4628.1725.9627.0727.074.08%115,721,400
Jan 8, 202624.4026.5024.3626.0126.015.69%84,974,870
Jan 7, 202625.3025.3024.4824.6124.61-2.88%51,330,020
Jan 6, 202624.7025.4924.3025.3425.342.10%71,335,080
Jan 5, 202624.0425.8423.6024.8224.825.04%82,659,780
Dec 31, 202523.4123.8723.2323.6323.630.47%44,039,930
Dec 30, 202524.0724.1723.4223.5223.52-3.25%57,355,860