AVIC Xi'an Aircraft Industry Group Company Ltd. (SHE:000768)
China · Delayed Price · Currency is CNY 25.52
-0.73 (-2.78%)
Oct 17, 2025, 3:04 PM CST
SHE:000768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 26.06 | 26.33 | 25.47 | 25.52 | 25.52 | -2.78% | 25,965,482 |
| Oct 16, 2025 | 26.52 | 26.82 | 26.17 | 26.25 | 26.25 | -0.76% | 21,550,924 |
| Oct 15, 2025 | 26.48 | 26.65 | 26.10 | 26.45 | 26.45 | - | 22,330,336 |
| Oct 14, 2025 | 26.84 | 27.20 | 26.39 | 26.45 | 26.45 | -0.86% | 31,975,340 |
| Oct 13, 2025 | 26.05 | 26.82 | 25.92 | 26.68 | 26.68 | 0.41% | 29,916,891 |
| Oct 10, 2025 | 26.72 | 27.09 | 26.53 | 26.57 | 26.57 | -1.12% | 30,565,859 |
| Oct 9, 2025 | 26.63 | 27.00 | 25.94 | 26.87 | 26.87 | - | 49,652,803 |
| Sep 30, 2025 | 25.69 | 27.23 | 25.58 | 26.87 | 26.87 | 4.96% | 68,703,507 |
| Sep 29, 2025 | 25.35 | 25.65 | 24.94 | 25.60 | 25.60 | 1.07% | 35,121,656 |
| Sep 26, 2025 | 24.75 | 25.67 | 24.70 | 25.33 | 25.33 | 2.30% | 44,995,899 |
| Sep 25, 2025 | 24.86 | 24.89 | 24.53 | 24.76 | 24.76 | -0.72% | 23,523,334 |
| Sep 24, 2025 | 24.53 | 24.95 | 24.48 | 24.94 | 24.94 | 1.14% | 21,097,294 |
| Sep 23, 2025 | 25.07 | 25.16 | 24.36 | 24.66 | 24.66 | -0.92% | 23,204,727 |
| Sep 22, 2025 | 25.08 | 25.08 | 24.65 | 24.89 | 24.89 | -0.60% | 21,904,602 |
| Sep 19, 2025 | 24.59 | 25.31 | 24.59 | 25.04 | 25.04 | 1.95% | 41,306,572 |
| Sep 18, 2025 | 24.71 | 25.04 | 24.45 | 24.56 | 24.56 | -0.57% | 35,345,605 |
| Sep 17, 2025 | 24.79 | 24.88 | 24.58 | 24.70 | 24.70 | -0.52% | 22,795,217 |
| Sep 16, 2025 | 24.94 | 24.95 | 24.53 | 24.83 | 24.83 | -0.32% | 22,868,912 |
| Sep 15, 2025 | 25.07 | 25.31 | 24.85 | 24.91 | 24.91 | -0.64% | 23,252,362 |
| Sep 12, 2025 | 25.14 | 25.39 | 25.01 | 25.07 | 25.07 | -0.32% | 27,955,394 |
| Sep 11, 2025 | 24.82 | 25.17 | 24.65 | 25.15 | 25.15 | 1.29% | 28,687,925 |
| Sep 10, 2025 | 24.88 | 25.10 | 24.78 | 24.83 | 24.83 | 0.57% | 23,249,600 |
| Sep 9, 2025 | 24.98 | 25.13 | 24.68 | 24.69 | 24.69 | -1.24% | 27,745,593 |
| Sep 8, 2025 | 25.26 | 25.33 | 24.84 | 25.00 | 25.00 | -0.99% | 32,677,292 |
| Sep 5, 2025 | 25.08 | 25.36 | 24.84 | 25.25 | 25.25 | 0.48% | 33,917,632 |
| Sep 4, 2025 | 25.80 | 25.85 | 24.70 | 25.13 | 25.13 | -2.82% | 61,073,347 |
| Sep 3, 2025 | 28.78 | 28.78 | 25.81 | 25.86 | 25.86 | -9.83% | 91,233,548 |
| Sep 2, 2025 | 28.97 | 28.98 | 27.95 | 28.68 | 28.68 | -0.93% | 46,764,693 |
| Sep 1, 2025 | 28.95 | 29.38 | 28.02 | 28.95 | 28.95 | 0.24% | 67,825,770 |
| Aug 29, 2025 | 28.45 | 29.10 | 28.29 | 28.88 | 28.88 | 1.62% | 65,726,376 |
| Aug 28, 2025 | 28.03 | 28.45 | 27.37 | 28.42 | 28.42 | 1.17% | 42,394,248 |
| Aug 27, 2025 | 28.89 | 29.06 | 28.05 | 28.09 | 28.09 | -2.84% | 44,091,394 |
| Aug 26, 2025 | 29.22 | 29.22 | 28.71 | 28.91 | 28.91 | -1.13% | 34,703,177 |
| Aug 25, 2025 | 29.25 | 29.46 | 28.88 | 29.24 | 29.24 | 0.72% | 58,046,210 |
| Aug 22, 2025 | 28.62 | 29.06 | 28.23 | 29.03 | 29.03 | 1.50% | 47,851,406 |
| Aug 21, 2025 | 28.23 | 29.11 | 28.21 | 28.60 | 28.60 | 1.42% | 48,235,548 |
| Aug 20, 2025 | 27.90 | 28.39 | 27.77 | 28.20 | 28.20 | 0.64% | 33,996,261 |
| Aug 19, 2025 | 28.00 | 28.12 | 27.72 | 28.02 | 28.02 | 0.07% | 28,617,247 |
| Aug 18, 2025 | 27.81 | 28.19 | 27.74 | 28.00 | 28.00 | 0.68% | 34,590,577 |
| Aug 15, 2025 | 27.67 | 27.84 | 27.50 | 27.81 | 27.81 | 0.25% | 25,499,092 |
| Aug 14, 2025 | 28.27 | 28.29 | 27.60 | 27.74 | 27.74 | -1.84% | 35,541,077 |
| Aug 13, 2025 | 28.25 | 28.52 | 28.09 | 28.26 | 28.26 | 0.04% | 27,637,336 |
| Aug 12, 2025 | 28.70 | 28.70 | 27.90 | 28.25 | 28.25 | -1.98% | 39,195,110 |
| Aug 11, 2025 | 28.78 | 29.15 | 28.68 | 28.82 | 28.82 | 0.21% | 27,265,618 |
| Aug 8, 2025 | 28.80 | 28.98 | 28.65 | 28.76 | 28.76 | -0.14% | 24,797,660 |
| Aug 7, 2025 | 29.50 | 29.51 | 28.60 | 28.80 | 28.80 | -2.31% | 44,603,203 |
| Aug 6, 2025 | 29.01 | 30.00 | 28.83 | 29.48 | 29.48 | 2.04% | 57,639,174 |
| Aug 5, 2025 | 28.70 | 29.66 | 28.40 | 28.89 | 28.89 | 1.33% | 41,522,062 |
| Aug 4, 2025 | 27.80 | 28.63 | 27.73 | 28.51 | 28.51 | 2.55% | 28,359,341 |
| Aug 1, 2025 | 28.49 | 28.50 | 27.76 | 27.80 | 27.80 | -2.46% | 29,074,355 |