Skip to main content
logo
Avic Aviation High-Technology Co., Ltd. (SHA:600862)
China flag China · Delayed Price · Currency is CNY
23.11
+0.41 (1.81%)
Oct 24, 2025, 3:00 PM CST

SHA:600862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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