Skip to main content
logo
Avic Aviation High-Technology Co., Ltd. (SHA:600862)
China flag China · Delayed Price · Currency is CNY
23.69
+0.51 (2.20%)
Dec 29, 2025, 11:30 AM CST

SHA:600862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202523.0023.8722.9523.66-2.07%33,822,822
Dec 26, 202522.7823.3522.6423.1823.182.20%54,746,420
Dec 25, 202522.1022.8322.0022.6822.682.62%38,080,304
Dec 24, 202521.6322.1621.6222.1022.101.38%18,474,230
Dec 23, 202522.2822.4221.7421.8021.80-1.67%23,961,420
Dec 22, 202522.5022.5122.0922.1722.17-0.98%24,451,900
Dec 19, 202521.8022.4021.7522.3922.392.66%38,167,831
Dec 18, 202521.0122.3620.9521.8121.813.07%32,804,670
Dec 17, 202521.1521.2920.8021.1621.16-0.70%16,556,131
Dec 16, 202521.6321.6420.9721.3121.31-1.98%17,993,400
Dec 15, 202521.5421.8621.4121.7421.740.98%18,851,100
Dec 12, 202521.2521.6421.1721.5321.531.37%16,929,020
Dec 11, 202521.3421.5821.1921.2421.24-0.09%13,106,440
Dec 10, 202520.8621.2820.8321.2621.261.43%13,395,380
Dec 9, 202521.4021.4020.8220.9620.96-2.15%18,055,060
Dec 8, 202521.2321.6121.2321.4221.421.09%21,096,570
Dec 5, 202520.9021.2020.7821.1921.191.39%11,957,170
Dec 4, 202520.6621.0620.6020.9020.901.16%11,363,720
Dec 3, 202520.9821.0020.5220.6620.66-1.48%16,062,300
Dec 2, 202521.2821.2820.9620.9720.97-1.36%9,747,203
Dec 1, 202521.2021.3721.1021.2621.261.58%13,549,350
Nov 28, 202520.9320.9820.7320.9320.930.05%11,300,010
Nov 27, 202521.0521.1420.9120.9220.92-0.62%8,657,887
Nov 26, 202521.4021.4921.0521.0521.05-1.59%10,164,629
Nov 25, 202521.7021.7021.3721.3921.39-1.11%10,783,390
Nov 24, 202521.2821.6721.2021.6321.631.74%11,246,060
Nov 21, 202521.2921.5220.8821.2621.26-1.21%14,372,630
Nov 20, 202521.8821.8921.5021.5221.52-1.51%10,812,780
Nov 19, 202522.1022.1821.8121.8521.85-1.18%11,368,400
Nov 18, 202522.3522.3522.0122.1122.11-1.07%10,593,040
Nov 17, 202522.4922.5922.2622.3522.350.40%13,737,620
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%14,771,520
Oct 28, 202522.7522.8322.5122.6122.61-0.75%17,525,580
Oct 27, 202522.9822.9822.5022.7822.78-1.43%24,541,350
Oct 24, 202522.8823.2522.8823.1123.111.81%14,293,750
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