Skip to main content
logo
Avic Aviation High-Technology Co., Ltd. (SHA:600862)
China flag China · Delayed Price · Currency is CNY
17.82
-0.45 (-2.46%)
Oct 30, 2026, 3:00 PM CST

SHA:600862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202618.0818.3817.8217.8217.82-2.46%16,835,800
Oct 29, 202617.9918.7017.8218.2718.277.16%41,439,428
Oct 28, 202617.1917.3116.8617.0517.05-0.70%12,123,400
Oct 27, 202618.0518.0617.1417.1717.17-4.24%14,031,500
Oct 26, 202617.8618.0917.6517.9317.93-8,897,104
Oct 23, 202617.6017.9517.2217.9317.931.30%12,365,000
Oct 22, 202618.0618.0917.7017.7017.70-1.67%8,855,267
Oct 21, 202618.2318.3117.9818.0018.00-1.21%9,266,110
Oct 20, 202618.0718.3217.9018.2218.220.50%12,687,500
Oct 19, 202617.8018.2517.7718.1318.131.28%15,337,987
Oct 16, 202617.3018.1417.2917.9017.904.31%19,790,526
Oct 15, 202617.6017.6617.0617.1617.16-3.32%11,510,326
Oct 14, 202617.8018.1417.5917.7517.75-0.50%11,353,940
Oct 13, 202617.3618.0317.1817.8417.842.53%12,340,434
Oct 12, 202617.6217.7117.3317.4017.40-0.91%5,771,329
Oct 9, 202617.5117.6617.3017.5617.560.06%8,896,977
Oct 8, 202617.8717.9917.4017.5517.55-1.68%7,120,500
Sep 30, 202617.7718.0517.7317.8517.850.68%5,647,792
Sep 29, 202617.6017.9617.5017.7317.730.28%6,758,000
Sep 28, 202617.8517.9417.6117.6817.68-1.12%9,194,297
Sep 24, 202618.0118.2317.7817.8817.88-0.50%9,292,534
Sep 23, 202618.1518.2317.9617.9717.97-1.05%8,974,700
Sep 22, 202618.4818.4818.1118.1618.16-0.77%8,034,853
Sep 21, 202617.9918.5717.8718.3018.301.78%11,396,476
Sep 18, 202617.9318.0617.8817.9817.980.56%7,684,059
Sep 17, 202617.9118.1217.8217.8817.88-0.50%7,314,275
Sep 16, 202618.1518.1717.8317.9717.97-0.83%12,147,700
Sep 15, 202618.3818.4218.1018.1218.12-1.52%8,528,000
Sep 14, 202618.8318.9218.3418.4018.40-2.13%11,958,800
Sep 11, 202618.7018.9318.4418.8018.80-0.05%16,084,600
Sep 10, 202619.0519.0518.8018.8118.81-1.26%11,651,300
Sep 9, 202618.5619.2418.4619.0519.052.58%25,720,525
Sep 8, 202618.1718.5918.1118.5718.572.26%14,128,897
Sep 7, 202618.5718.6018.1618.1618.16-2.21%15,241,630
Sep 4, 202618.4918.8418.4618.5718.570.43%20,898,671
Sep 3, 202618.1418.6018.0318.4918.491.93%22,229,260
Sep 2, 202617.9618.4517.8518.1418.140.72%21,025,342
Sep 1, 202617.9118.1617.8518.0118.010.39%13,946,803
Aug 31, 202617.7017.9817.6217.9417.940.84%11,794,924
Aug 28, 202617.5517.9917.5117.7917.791.08%12,872,269
Aug 27, 202617.5417.6217.3717.6017.600.40%7,812,613
Aug 26, 202617.4317.6317.3817.5317.530.52%7,346,839
Aug 25, 202617.5217.5317.3317.4417.44-0.40%6,042,599
Aug 24, 202617.4517.7317.3917.5117.510.75%9,638,012
Aug 21, 202617.3417.4717.1917.3817.380.06%6,525,174
Aug 20, 202617.3617.4717.3017.3717.370.06%6,886,000
Aug 19, 202617.9717.9717.3017.3617.36-2.64%15,296,881
Aug 18, 202618.0418.0517.7717.8317.83-1.33%9,406,246
Aug 17, 202618.0818.2117.8118.0718.07-18,854,720
Aug 14, 202618.0118.2518.0018.0718.070.17%7,808,391