Skip to main content
logo
AVIC Xi'an Aircraft Industry Group Company Ltd. (SHE:000768)
China flag China · Delayed Price · Currency is CNY
29.01
-0.81 (-2.72%)
Jan 29, 2026, 3:04 PM CST

SHE:000768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202629.6830.2928.9829.0129.01-2.72%57,282,110
Jan 28, 202630.2130.7629.6929.8229.82-1.09%52,579,550
Jan 27, 202629.1430.6629.0030.1530.153.08%64,172,410
Jan 26, 202630.6830.7429.1529.2529.25-3.56%61,431,430
Jan 23, 202631.1231.1830.1530.3330.33-2.38%60,593,570
Jan 22, 202630.6031.9630.5831.0731.072.07%76,979,420
Jan 21, 202630.0631.0030.0030.4430.441.40%73,815,310
Jan 20, 202630.0230.8529.6130.0230.02-0.56%61,473,200
Jan 19, 202628.0630.5127.9530.1930.197.13%101,069,400
Jan 16, 202628.9028.9228.1128.1828.18-2.15%47,041,563
Jan 15, 202627.8529.3327.8028.8028.802.75%73,841,470
Jan 14, 202628.4629.0927.8128.0328.03-1.96%75,344,880
Jan 13, 202630.2030.2028.5128.5928.59-6.51%102,243,300
Jan 12, 202630.1631.1230.1630.5830.582.04%100,099,000
Jan 9, 202630.0030.7829.4529.9729.970.57%124,777,300
Jan 8, 202628.0930.0527.9029.8029.805.60%128,407,318
Jan 7, 202628.5829.2428.0028.2228.22-0.91%123,870,544
Jan 6, 202625.8028.4825.7328.4828.4810.00%123,249,259
Jan 5, 202625.7026.0925.3825.8925.892.01%47,963,960
Dec 31, 202525.0725.5025.0125.3825.381.36%31,680,100
Dec 30, 202525.3025.4224.9425.0425.04-1.03%26,542,340
Dec 29, 202525.1525.5424.9925.3025.300.64%29,937,750
Dec 26, 202525.2025.3324.9025.1425.14-0.48%26,874,310
Dec 25, 202524.6625.5824.6625.2625.261.69%45,469,650
Dec 24, 202524.2824.8824.1924.8424.842.14%27,141,340
Dec 23, 202524.6624.7424.2624.3224.32-1.34%20,119,050
Dec 22, 202524.8524.9524.5824.6524.65-0.56%22,628,197
Dec 19, 202524.4024.9024.3624.7924.791.52%33,663,180
Dec 18, 202524.0524.7724.0124.4224.420.83%25,892,650
Dec 17, 202524.0324.4923.8724.2224.220.75%19,781,190
Dec 16, 202524.4024.4023.8024.0424.04-1.72%22,392,850
Dec 15, 202524.0424.6624.0024.4624.461.45%33,816,670
Dec 12, 202523.8324.1123.7524.1124.111.13%17,215,800
Dec 11, 202523.9924.3323.8423.8423.84-0.54%19,743,080
Dec 10, 202523.7823.9923.6423.9723.970.76%12,012,950
Dec 9, 202524.0024.0923.7723.7923.79-1.29%13,322,700
Dec 8, 202524.0024.3424.0024.1024.100.54%21,359,680
Dec 5, 202523.7224.0523.5523.9723.971.05%14,966,102
Dec 4, 202523.7423.9623.7023.7223.72-0.59%14,077,300
Dec 3, 202524.0824.1023.7923.8623.86-1.00%16,696,640
Dec 2, 202524.2324.2424.0724.1024.10-0.74%11,359,002
Dec 1, 202524.2824.3924.2124.2824.280.21%14,175,889
Nov 28, 202524.2024.2524.0724.2324.230.12%12,275,710
Nov 27, 202524.2824.3224.1224.2024.20-0.58%15,323,150
Nov 26, 202524.7724.7724.2624.3424.34-1.93%21,328,088
Nov 25, 202524.8224.9324.7324.8224.82-1.00%18,817,440
Nov 24, 202524.3825.1124.3425.0725.072.83%23,401,310
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