Avic Aviation High-Technology Co., Ltd. (SHA:600862)
23.11
+0.41 (1.81%)
Oct 24, 2025, 3:00 PM CST
SHA:600862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.88 | 23.25 | 22.88 | 23.11 | 23.11 | 1.81% | 14,293,758 |
| Oct 23, 2025 | 22.48 | 22.72 | 22.20 | 22.70 | 22.70 | 0.98% | 8,307,515 |
| Oct 22, 2025 | 22.65 | 22.68 | 22.44 | 22.48 | 22.48 | -0.93% | 9,507,587 |
| Oct 21, 2025 | 22.65 | 22.84 | 22.61 | 22.69 | 22.69 | 0.22% | 8,289,035 |
| Oct 20, 2025 | 22.70 | 22.86 | 22.50 | 22.64 | 22.64 | 0.04% | 8,675,964 |
| Oct 17, 2025 | 23.16 | 23.32 | 22.56 | 22.63 | 22.63 | -2.50% | 14,046,986 |
| Oct 16, 2025 | 23.43 | 23.53 | 23.14 | 23.21 | 23.21 | -0.81% | 13,448,987 |
| Oct 15, 2025 | 23.31 | 23.42 | 23.11 | 23.40 | 23.40 | 0.21% | 10,519,382 |
| Oct 14, 2025 | 23.81 | 23.81 | 23.30 | 23.35 | 23.35 | -1.93% | 17,132,997 |
| Oct 13, 2025 | 23.31 | 23.88 | 23.30 | 23.81 | 23.81 | 0.13% | 13,307,669 |
| Oct 10, 2025 | 23.71 | 23.94 | 23.68 | 23.78 | 23.78 | -0.21% | 13,062,941 |
| Oct 9, 2025 | 23.90 | 23.91 | 23.39 | 23.83 | 23.83 | 0.59% | 18,103,901 |
| Sep 30, 2025 | 23.17 | 23.77 | 23.08 | 23.69 | 23.69 | 2.24% | 21,210,544 |
| Sep 29, 2025 | 23.23 | 23.26 | 22.85 | 23.17 | 23.17 | 0.22% | 11,483,263 |
| Sep 26, 2025 | 22.90 | 23.37 | 22.81 | 23.12 | 23.12 | 0.70% | 14,906,401 |
| Sep 25, 2025 | 23.00 | 23.05 | 22.80 | 22.96 | 22.96 | -0.52% | 11,304,295 |
| Sep 24, 2025 | 22.80 | 23.15 | 22.79 | 23.08 | 23.08 | 0.61% | 12,821,662 |
| Sep 23, 2025 | 22.99 | 23.16 | 22.48 | 22.94 | 22.94 | -0.13% | 15,301,242 |
| Sep 22, 2025 | 23.15 | 23.25 | 22.86 | 22.97 | 22.97 | -0.86% | 12,045,276 |
| Sep 19, 2025 | 22.80 | 23.28 | 22.79 | 23.17 | 23.17 | 1.09% | 18,323,153 |
| Sep 18, 2025 | 23.37 | 23.45 | 22.73 | 22.92 | 22.92 | -1.80% | 24,556,106 |
| Sep 17, 2025 | 23.25 | 23.43 | 23.19 | 23.34 | 23.34 | 0.34% | 12,858,647 |
| Sep 16, 2025 | 23.58 | 23.58 | 23.16 | 23.26 | 23.26 | -0.94% | 14,574,593 |
| Sep 15, 2025 | 23.75 | 23.76 | 23.47 | 23.48 | 23.48 | -1.10% | 11,533,170 |
| Sep 12, 2025 | 23.92 | 23.97 | 23.70 | 23.74 | 23.74 | -0.71% | 11,500,675 |
| Sep 11, 2025 | 23.65 | 23.94 | 23.38 | 23.91 | 23.91 | 0.93% | 13,387,082 |
| Sep 10, 2025 | 23.68 | 23.89 | 23.66 | 23.69 | 23.69 | 0.13% | 8,777,300 |
| Sep 9, 2025 | 23.90 | 23.90 | 23.60 | 23.66 | 23.66 | -1.00% | 11,216,081 |
| Sep 8, 2025 | 23.56 | 23.91 | 23.42 | 23.90 | 23.90 | 1.75% | 17,137,998 |
| Sep 5, 2025 | 23.28 | 23.63 | 23.27 | 23.49 | 23.49 | 0.86% | 13,967,177 |
| Sep 4, 2025 | 23.90 | 24.03 | 23.14 | 23.29 | 23.29 | -2.92% | 23,358,183 |
| Sep 3, 2025 | 25.47 | 25.47 | 23.90 | 23.99 | 23.99 | -5.48% | 30,921,500 |
| Sep 2, 2025 | 25.75 | 25.95 | 25.06 | 25.38 | 25.38 | -0.28% | 25,483,024 |
| Sep 1, 2025 | 25.69 | 25.69 | 25.03 | 25.45 | 25.45 | -0.39% | 23,037,676 |
| Aug 29, 2025 | 25.21 | 25.55 | 25.10 | 25.55 | 25.55 | 1.39% | 18,900,330 |
| Aug 28, 2025 | 25.22 | 25.40 | 24.48 | 25.20 | 25.20 | -0.28% | 26,948,195 |
| Aug 27, 2025 | 25.81 | 25.91 | 25.27 | 25.27 | 25.27 | -2.09% | 23,961,413 |
| Aug 26, 2025 | 26.15 | 26.15 | 25.70 | 25.81 | 25.81 | -1.19% | 19,104,299 |
| Aug 25, 2025 | 26.00 | 26.20 | 25.78 | 26.12 | 26.12 | 0.66% | 28,991,518 |
| Aug 22, 2025 | 25.72 | 25.99 | 25.47 | 25.95 | 25.95 | 1.17% | 23,042,504 |
| Aug 21, 2025 | 25.80 | 25.89 | 25.52 | 25.65 | 25.65 | -0.23% | 17,914,478 |
| Aug 20, 2025 | 25.32 | 25.75 | 25.23 | 25.71 | 25.71 | 1.26% | 17,900,595 |
| Aug 19, 2025 | 25.79 | 25.79 | 25.31 | 25.39 | 25.39 | -1.36% | 19,271,764 |
| Aug 18, 2025 | 25.48 | 25.89 | 25.48 | 25.74 | 25.74 | 1.06% | 19,595,796 |
| Aug 15, 2025 | 25.12 | 25.47 | 25.11 | 25.47 | 25.47 | 1.07% | 14,414,566 |
| Aug 14, 2025 | 25.64 | 25.79 | 25.20 | 25.20 | 25.20 | -1.72% | 20,267,132 |
| Aug 13, 2025 | 25.61 | 25.78 | 25.45 | 25.64 | 25.64 | 0.16% | 17,859,033 |
| Aug 12, 2025 | 26.19 | 26.25 | 25.38 | 25.60 | 25.60 | -2.29% | 23,772,878 |
| Aug 11, 2025 | 26.32 | 26.66 | 26.15 | 26.20 | 26.20 | -0.46% | 12,936,200 |
| Aug 8, 2025 | 26.50 | 26.66 | 26.06 | 26.32 | 26.32 | -0.94% | 11,222,416 |