Skip to main content
logo
AVIC Xi'an Aircraft Industry Group Company Ltd. (SHE:000768)
China flag China · Delayed Price · Currency is CNY
28.68
+0.20 (0.70%)
Jan 7, 2026, 11:44 AM CST

SHE:000768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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