Skip to main content
logo
AVIC Xi'an Aircraft Industry Group Company Ltd. (SHE:000768)
China flag China · Delayed Price · Currency is CNY
24.41
+0.35 (1.45%)
Apr 10, 2026, 3:04 PM CST

SHE:000768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202624.0224.5524.0224.48-1.75%14,349,055
Apr 9, 202624.4024.4124.0324.0624.06-2.31%22,891,460
Apr 8, 202624.4824.6524.2224.6324.633.40%24,349,268
Apr 7, 202624.0224.1623.7223.8223.82-0.83%16,964,230
Apr 3, 202624.3724.5023.8524.0224.02-1.44%17,944,108
Apr 2, 202624.6924.8824.2824.3724.37-1.38%17,401,660
Apr 1, 202624.9825.0624.5824.7124.710.20%19,712,148
Mar 31, 202625.0825.4124.6024.6624.66-1.75%26,439,120
Mar 30, 202624.7025.2224.6325.1025.100.28%21,604,320
Mar 27, 202624.2325.1824.1825.0325.031.79%17,978,975
Mar 26, 202625.0925.0924.5024.5924.59-2.34%22,429,670
Mar 25, 202624.6325.2324.6325.1825.182.23%27,828,360
Mar 24, 202624.7524.9024.2624.6324.630.82%25,093,320
Mar 23, 202625.0825.2824.2424.4324.43-4.27%36,448,880
Mar 20, 202625.9425.9825.3325.5225.52-0.93%22,939,020
Mar 19, 202626.2826.3425.6025.7625.76-3.41%28,494,960
Mar 18, 202626.5526.7226.2726.6726.670.68%18,521,070
Mar 17, 202627.0027.0926.4426.4926.49-1.60%21,782,130
Mar 16, 202626.9027.1026.5526.9226.920.15%24,857,200
Mar 13, 202627.0127.3626.7026.8826.88-1.57%27,649,043
Mar 12, 202628.1928.2027.0027.3127.31-3.16%48,129,410
Mar 11, 202629.0729.1828.1328.2028.20-2.83%43,691,650
Mar 10, 202628.9529.4928.8029.0229.020.90%30,766,770
Mar 9, 202629.2829.3228.3128.7628.76-3.49%45,520,970
Mar 6, 202629.0530.5928.9329.8029.802.76%59,276,890
Mar 5, 202629.2229.4728.6829.0029.00-0.65%35,378,440
Mar 4, 202628.2629.6528.2329.1929.191.64%40,086,520
Mar 3, 202631.0431.0528.6528.7228.72-8.15%80,234,220
Mar 2, 202631.1631.4930.4331.2731.271.43%81,466,769
Feb 27, 202630.9231.5530.5030.8330.83-0.58%51,590,000
Feb 26, 202630.4131.3630.0131.0131.011.67%61,636,390
Feb 25, 202630.4630.7829.9830.5030.500.07%43,291,790
Feb 24, 202630.5530.8430.1630.4830.480.33%49,608,310
Feb 13, 202629.9230.7729.8530.3830.381.06%58,409,522
Feb 12, 202629.3930.4129.2030.0630.062.24%39,115,590
Feb 11, 202629.8930.0629.3629.4029.40-2.10%33,388,620
Feb 10, 202629.3930.5728.9730.0330.032.60%53,136,110
Feb 9, 202629.5129.6329.0629.2729.270.38%33,357,050
Feb 6, 202629.9530.2028.9729.1629.16-3.06%42,110,890
Feb 5, 202630.4831.0029.9930.0830.08-1.51%43,378,530
Feb 4, 202629.1131.0028.9930.5430.544.70%74,115,096
Feb 3, 202628.4429.3828.3029.1729.173.66%45,644,015
Feb 2, 202628.2028.7527.9928.1428.14-0.39%39,919,410
Jan 30, 202628.9429.2828.0628.2528.25-2.62%44,792,970
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