AECC Aviation Power Co.,Ltd (SHA:600893)
China flag China · Delayed Price · Currency is CNY
37.43
+0.19 (0.51%)
Sep 5, 2025, 3:00 PM CST

SHA:600893 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202537.2437.6636.9137.4337.430.51%20,027,320
Sep 4, 202538.0038.0036.6637.2437.24-2.72%31,472,627
Sep 3, 202539.6840.1037.8038.2838.28-3.67%46,228,565
Sep 2, 202540.1540.1639.0039.7439.74-1.22%31,505,281
Sep 1, 202540.3940.6139.3640.2340.23-0.35%38,117,322
Aug 29, 202540.5040.7039.7740.3740.370.35%29,832,937
Aug 28, 202539.5140.2838.8140.2340.231.44%30,392,545
Aug 27, 202540.7640.7639.6639.6639.66-2.75%33,265,147
Aug 26, 202541.4541.4540.5040.7840.78-1.62%26,812,602
Aug 25, 202541.1841.6540.6841.4541.451.57%36,204,866
Aug 22, 202539.6840.8339.3140.8140.812.85%35,725,259
Aug 21, 202539.5440.2139.4739.6839.680.58%30,808,025
Aug 20, 202539.0039.7538.8739.4539.451.13%24,294,439
Aug 19, 202539.7739.8038.9939.0139.01-1.86%28,428,028
Aug 18, 202539.7040.2439.7039.7539.750.79%26,431,701
Aug 15, 202539.4939.7439.3439.4439.44-0.13%25,502,783
Aug 14, 202540.8140.9039.2539.4939.49-3.19%38,574,136
Aug 13, 202540.8341.1940.6440.7940.79-0.12%22,796,816
Aug 12, 202541.5141.5440.5040.8440.84-1.61%26,203,582
Aug 11, 202541.5142.5641.2041.5141.510.31%19,837,651
Aug 8, 202541.6041.8441.3341.3841.38-0.74%11,906,785
Aug 7, 202541.8541.9641.3041.6941.69-0.36%16,660,685
Aug 6, 202541.2542.5041.2241.8441.841.43%28,608,129
Aug 5, 202541.8841.9941.1441.2541.25-1.22%22,747,690
Aug 4, 202541.2342.4241.2341.7641.761.21%25,594,530
Aug 1, 202542.3542.3541.0041.2641.26-2.60%27,056,228
Jul 31, 202542.2542.9341.6642.3642.36-0.28%36,820,188
Jul 30, 202542.8843.5042.2442.4842.48-0.91%38,550,841
Jul 29, 202541.5743.0841.3142.8742.872.63%42,132,194
Jul 28, 202540.3642.2140.3641.7741.772.86%55,865,361
Jul 25, 202539.8041.3039.4940.6140.611.55%43,136,422
Jul 24, 202538.2039.9938.2039.9939.994.91%48,282,611
Jul 23, 202538.7238.8138.0438.1238.12-1.90%22,118,710
Jul 22, 202538.8139.4538.5838.8638.86-0.15%21,608,279
Jul 21, 202539.0039.5438.7538.9238.92-0.54%23,946,002
Jul 18, 202537.9039.3937.7039.1339.133.11%47,690,105
Jul 17, 202536.7038.0036.6937.9537.953.41%34,212,794
Jul 16, 202536.7936.8436.4836.7036.70-0.27%9,471,241
Jul 15, 202536.4236.8036.2136.8036.800.41%18,847,639
Jul 14, 202537.0737.3536.6336.6536.65-1.11%16,198,286
Jul 11, 202536.7137.3936.6037.0637.060.98%19,022,243
Jul 10, 202536.6036.8636.3936.7036.70-0.33%19,187,575
Jul 9, 202537.4837.7636.7536.8236.82-1.47%25,068,497
Jul 8, 202537.2037.4937.0037.3737.370.46%17,071,800
Jul 7, 202537.1637.6436.8337.2037.20-0.19%18,441,239
Jul 4, 202537.2937.6837.1237.2737.270.16%18,399,429
Jul 3, 202537.1537.6637.1037.2137.21-0.24%13,968,239
Jul 2, 202537.9937.9937.1737.3037.30-1.84%19,747,136
Jul 1, 202538.5438.5537.7538.0038.00-1.40%26,752,924
Jun 30, 202536.6638.8836.5138.5438.546.00%57,597,155