Skip to main content
logo
AVIC Xi'an Aircraft Industry Group Company Ltd. (SHE:000768)
China flag China · Delayed Price · Currency is CNY
29.48
+0.59 (2.04%)
Aug 6, 2025, 3:04 PM CST

SHE:000768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202528.4930.0028.4929.6729.672.70%47,048,054
Aug 5, 202528.7029.6628.4028.8928.891.33%41,522,062
Aug 4, 202527.8028.6327.7328.5128.512.55%28,359,341
Aug 1, 202528.4928.5027.7627.8027.80-2.46%29,074,355
Jul 31, 202528.6728.9528.3028.5028.50-0.87%28,554,582
Jul 30, 202529.5529.6528.5828.7528.75-2.71%36,568,446
Jul 29, 202528.8629.5628.6329.5529.552.43%40,981,904
Jul 28, 202528.6229.1828.6228.8528.850.80%28,787,524
Jul 25, 202528.8828.9228.5628.6228.62-0.73%20,953,464
Jul 24, 202528.4929.3028.3828.8328.831.26%33,265,445
Jul 23, 202528.9428.9428.3828.4728.47-1.83%29,953,900
Jul 22, 202529.1129.6228.7629.0029.00-0.72%32,272,624
Jul 21, 202529.1829.5829.0329.2129.21-0.44%31,858,051
Jul 18, 202528.5829.5728.4829.3429.342.19%65,132,206
Jul 17, 202527.1428.8627.1228.7128.715.78%67,836,980
Jul 16, 202527.4027.4627.0627.1427.14-1.31%17,945,014
Jul 15, 202527.3527.6727.2227.5027.500.70%19,072,405
Jul 14, 202527.4027.5527.2527.3127.31-0.55%16,423,353
Jul 11, 202526.9527.5026.9227.4627.461.82%27,081,097
Jul 10, 202527.0527.0826.6226.9726.97-0.81%25,770,157
Jul 9, 202527.3127.6927.1327.1927.19-0.22%27,298,673
Jul 8, 202527.1627.2927.0727.2527.25-0.18%21,114,960
Jul 7, 202527.1327.7727.0227.3027.300.63%30,414,544
Jul 4, 202526.9027.3126.8127.1327.130.74%27,886,540
Jul 3, 202526.8527.1826.7726.9326.930.30%22,920,899
Jul 2, 202527.3727.4326.7926.8526.85-2.61%33,231,872
Jul 1, 202527.3127.7326.8727.5727.570.84%51,145,961
Jun 30, 202526.7627.5926.7627.3427.342.36%56,594,247
Jun 27, 202526.5426.9426.3826.7126.711.37%37,508,602
Jun 26, 202526.3126.9726.2026.3526.350.15%54,809,595
Jun 25, 202525.0026.4424.9726.3126.315.24%77,891,154
Jun 24, 202524.4025.0824.4025.0025.000.40%27,044,490
Jun 23, 202524.7824.9624.5624.9024.900.48%19,498,054
Jun 20, 202525.1325.1924.7124.7824.66-1.98%19,457,014
Jun 19, 202525.5025.5025.0425.2825.16-1.44%24,338,192
Jun 18, 202525.5825.8525.4925.6525.530.39%25,419,858
Jun 17, 202525.6525.7825.3325.5525.43-0.74%22,860,151
Jun 16, 202525.9025.9125.5525.7425.62-0.77%25,091,450
Jun 13, 202525.9026.1125.4425.9425.811.73%48,759,619
Jun 12, 202525.5725.7125.3625.5025.38-0.20%18,757,986
Jun 11, 202525.4725.6825.3225.5525.430.51%18,834,910
Jun 10, 202525.6525.9625.2025.4225.30-1.74%31,668,228
Jun 9, 202524.9826.2824.9825.8725.744.78%77,058,759
Jun 6, 202524.8025.1524.6524.6924.570.08%21,723,563
Jun 5, 202524.8524.8824.5624.6724.55-0.56%21,890,300
Jun 4, 202524.9525.0424.8124.8124.69-0.76%16,660,000
Jun 3, 202525.0725.3824.9025.0024.88-0.04%24,515,472
May 30, 202524.9825.2324.8325.0124.89-0.28%23,330,912
May 29, 202524.5025.0924.3625.0824.962.53%30,360,463
May 28, 202524.3124.9624.2524.4624.340.62%18,042,400