AECC Aviation Power Co.,Ltd (SHA:600893)
37.43
+0.19 (0.51%)
Sep 5, 2025, 3:00 PM CST
SHA:600893 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 37.24 | 37.66 | 36.91 | 37.43 | 37.43 | 0.51% | 20,027,320 |
Sep 4, 2025 | 38.00 | 38.00 | 36.66 | 37.24 | 37.24 | -2.72% | 31,472,627 |
Sep 3, 2025 | 39.68 | 40.10 | 37.80 | 38.28 | 38.28 | -3.67% | 46,228,565 |
Sep 2, 2025 | 40.15 | 40.16 | 39.00 | 39.74 | 39.74 | -1.22% | 31,505,281 |
Sep 1, 2025 | 40.39 | 40.61 | 39.36 | 40.23 | 40.23 | -0.35% | 38,117,322 |
Aug 29, 2025 | 40.50 | 40.70 | 39.77 | 40.37 | 40.37 | 0.35% | 29,832,937 |
Aug 28, 2025 | 39.51 | 40.28 | 38.81 | 40.23 | 40.23 | 1.44% | 30,392,545 |
Aug 27, 2025 | 40.76 | 40.76 | 39.66 | 39.66 | 39.66 | -2.75% | 33,265,147 |
Aug 26, 2025 | 41.45 | 41.45 | 40.50 | 40.78 | 40.78 | -1.62% | 26,812,602 |
Aug 25, 2025 | 41.18 | 41.65 | 40.68 | 41.45 | 41.45 | 1.57% | 36,204,866 |
Aug 22, 2025 | 39.68 | 40.83 | 39.31 | 40.81 | 40.81 | 2.85% | 35,725,259 |
Aug 21, 2025 | 39.54 | 40.21 | 39.47 | 39.68 | 39.68 | 0.58% | 30,808,025 |
Aug 20, 2025 | 39.00 | 39.75 | 38.87 | 39.45 | 39.45 | 1.13% | 24,294,439 |
Aug 19, 2025 | 39.77 | 39.80 | 38.99 | 39.01 | 39.01 | -1.86% | 28,428,028 |
Aug 18, 2025 | 39.70 | 40.24 | 39.70 | 39.75 | 39.75 | 0.79% | 26,431,701 |
Aug 15, 2025 | 39.49 | 39.74 | 39.34 | 39.44 | 39.44 | -0.13% | 25,502,783 |
Aug 14, 2025 | 40.81 | 40.90 | 39.25 | 39.49 | 39.49 | -3.19% | 38,574,136 |
Aug 13, 2025 | 40.83 | 41.19 | 40.64 | 40.79 | 40.79 | -0.12% | 22,796,816 |
Aug 12, 2025 | 41.51 | 41.54 | 40.50 | 40.84 | 40.84 | -1.61% | 26,203,582 |
Aug 11, 2025 | 41.51 | 42.56 | 41.20 | 41.51 | 41.51 | 0.31% | 19,837,651 |
Aug 8, 2025 | 41.60 | 41.84 | 41.33 | 41.38 | 41.38 | -0.74% | 11,906,785 |
Aug 7, 2025 | 41.85 | 41.96 | 41.30 | 41.69 | 41.69 | -0.36% | 16,660,685 |
Aug 6, 2025 | 41.25 | 42.50 | 41.22 | 41.84 | 41.84 | 1.43% | 28,608,129 |
Aug 5, 2025 | 41.88 | 41.99 | 41.14 | 41.25 | 41.25 | -1.22% | 22,747,690 |
Aug 4, 2025 | 41.23 | 42.42 | 41.23 | 41.76 | 41.76 | 1.21% | 25,594,530 |
Aug 1, 2025 | 42.35 | 42.35 | 41.00 | 41.26 | 41.26 | -2.60% | 27,056,228 |
Jul 31, 2025 | 42.25 | 42.93 | 41.66 | 42.36 | 42.36 | -0.28% | 36,820,188 |
Jul 30, 2025 | 42.88 | 43.50 | 42.24 | 42.48 | 42.48 | -0.91% | 38,550,841 |
Jul 29, 2025 | 41.57 | 43.08 | 41.31 | 42.87 | 42.87 | 2.63% | 42,132,194 |
Jul 28, 2025 | 40.36 | 42.21 | 40.36 | 41.77 | 41.77 | 2.86% | 55,865,361 |
Jul 25, 2025 | 39.80 | 41.30 | 39.49 | 40.61 | 40.61 | 1.55% | 43,136,422 |
Jul 24, 2025 | 38.20 | 39.99 | 38.20 | 39.99 | 39.99 | 4.91% | 48,282,611 |
Jul 23, 2025 | 38.72 | 38.81 | 38.04 | 38.12 | 38.12 | -1.90% | 22,118,710 |
Jul 22, 2025 | 38.81 | 39.45 | 38.58 | 38.86 | 38.86 | -0.15% | 21,608,279 |
Jul 21, 2025 | 39.00 | 39.54 | 38.75 | 38.92 | 38.92 | -0.54% | 23,946,002 |
Jul 18, 2025 | 37.90 | 39.39 | 37.70 | 39.13 | 39.13 | 3.11% | 47,690,105 |
Jul 17, 2025 | 36.70 | 38.00 | 36.69 | 37.95 | 37.95 | 3.41% | 34,212,794 |
Jul 16, 2025 | 36.79 | 36.84 | 36.48 | 36.70 | 36.70 | -0.27% | 9,471,241 |
Jul 15, 2025 | 36.42 | 36.80 | 36.21 | 36.80 | 36.80 | 0.41% | 18,847,639 |
Jul 14, 2025 | 37.07 | 37.35 | 36.63 | 36.65 | 36.65 | -1.11% | 16,198,286 |
Jul 11, 2025 | 36.71 | 37.39 | 36.60 | 37.06 | 37.06 | 0.98% | 19,022,243 |
Jul 10, 2025 | 36.60 | 36.86 | 36.39 | 36.70 | 36.70 | -0.33% | 19,187,575 |
Jul 9, 2025 | 37.48 | 37.76 | 36.75 | 36.82 | 36.82 | -1.47% | 25,068,497 |
Jul 8, 2025 | 37.20 | 37.49 | 37.00 | 37.37 | 37.37 | 0.46% | 17,071,800 |
Jul 7, 2025 | 37.16 | 37.64 | 36.83 | 37.20 | 37.20 | -0.19% | 18,441,239 |
Jul 4, 2025 | 37.29 | 37.68 | 37.12 | 37.27 | 37.27 | 0.16% | 18,399,429 |
Jul 3, 2025 | 37.15 | 37.66 | 37.10 | 37.21 | 37.21 | -0.24% | 13,968,239 |
Jul 2, 2025 | 37.99 | 37.99 | 37.17 | 37.30 | 37.30 | -1.84% | 19,747,136 |
Jul 1, 2025 | 38.54 | 38.55 | 37.75 | 38.00 | 38.00 | -1.40% | 26,752,924 |
Jun 30, 2025 | 36.66 | 38.88 | 36.51 | 38.54 | 38.54 | 6.00% | 57,597,155 |