Skip to main content
logo
AVIC Xi'an Aircraft Industry Group Company Ltd. (SHE:000768)
China flag China · Delayed Price · Currency is CNY
24.38
-0.31 (-1.26%)
Nov 21, 2025, 3:04 PM CST

SHE:000768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202524.5524.8224.0424.3824.38-1.26%22,205,590
Nov 20, 202525.0025.0624.6024.6924.69-1.63%16,962,320
Nov 19, 202524.8525.3824.8125.1025.100.84%19,174,740
Nov 18, 202525.1225.1224.8024.8924.89-0.99%14,730,470
Nov 17, 202525.5025.5425.0825.1425.140.52%23,028,170
Nov 14, 202525.0525.2824.9425.0125.01-0.44%14,420,740
Nov 13, 202525.0225.1224.9525.1225.120.08%9,540,050
Nov 12, 202525.2425.2524.9025.1025.10-0.75%15,325,850
Nov 11, 202525.5125.5525.2025.2925.29-0.55%12,576,880
Nov 10, 202525.3125.5225.1425.4325.430.39%12,302,300
Nov 7, 202525.3325.4225.2025.3325.33-0.55%10,751,670
Nov 6, 202525.1125.6525.0825.4725.471.19%18,900,290
Nov 5, 202525.1025.2424.9925.1725.17-0.24%13,365,120
Nov 4, 202525.6525.6925.1225.2325.23-1.94%18,037,020
Nov 3, 202525.5925.7425.3525.7325.730.23%14,744,460
Oct 31, 202525.6625.7725.5525.6725.67-0.16%16,005,290
Oct 30, 202526.0126.0125.6325.7125.71-1.12%18,917,980
Oct 29, 202526.0526.0525.8526.0026.00-0.42%17,439,980
Oct 28, 202525.9126.2825.6326.1126.110.77%26,601,670
Oct 27, 202525.9526.0525.7625.9125.91-0.12%18,601,020
Oct 24, 202525.7026.1925.7025.9425.941.13%22,745,530
Oct 23, 202525.5625.7025.2125.6525.650.47%15,509,220
Oct 22, 202525.4825.9725.3325.5325.53-0.16%17,967,890
Oct 21, 202525.3825.8525.3825.5725.570.87%17,556,650
Oct 20, 202525.6325.8625.1525.3525.35-0.67%21,882,250
Oct 17, 202526.0626.3325.4725.5225.52-2.78%25,824,990
Oct 16, 202526.5226.8226.1726.2526.25-0.76%21,438,120
Oct 15, 202526.4826.6526.1026.4526.45-22,097,130
Oct 14, 202526.8427.2026.3926.4526.45-0.86%31,975,340
Oct 13, 202526.0526.8225.9226.6826.680.41%29,617,790
Oct 10, 202526.7227.0926.5326.5726.57-1.12%30,565,850
Oct 9, 202526.6327.0025.9426.8726.87-49,652,800
Sep 30, 202525.6927.2325.5826.8726.874.96%68,703,500
Sep 29, 202525.3525.6524.9425.6025.601.07%35,121,650
Sep 26, 202524.7525.6724.7025.3325.332.30%44,744,790
Sep 25, 202524.8624.8924.5324.7624.76-0.72%23,353,030
Sep 24, 202524.5324.9524.4824.9424.941.14%20,931,190
Sep 23, 202525.0725.1624.3624.6624.66-0.92%23,204,720
Sep 22, 202525.0825.0824.6524.8924.89-0.60%21,904,600
Sep 19, 202524.5925.3124.5925.0425.041.95%41,306,570
Sep 18, 202524.7125.0424.4524.5624.56-0.57%35,345,600
Sep 17, 202524.7924.8824.5824.7024.70-0.52%22,795,210
Sep 16, 202524.9424.9524.5324.8324.83-0.32%22,693,110
Sep 15, 202525.0725.3124.8524.9124.91-0.64%23,078,460
Sep 12, 202525.1425.3925.0125.0725.07-0.32%27,955,390
Sep 11, 202524.8225.1724.6525.1525.151.29%28,394,920
Sep 10, 202524.8825.1024.7824.8324.830.57%22,953,200
Sep 9, 202524.9825.1324.6824.6924.69-1.24%27,745,590
Sep 8, 202525.2625.3324.8425.0025.00-0.99%32,408,290
Sep 5, 202525.0825.3624.8425.2525.250.48%33,506,230