Shenzhen - Delayed Quote CNY

AVIC Xi'an Aircraft Industry Group Company Ltd. (000768.SZ)

24.69
+0.02
+(0.08%)
At close: June 6 at 3:04:45 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202524.8025.1524.6524.6924.6921,723,563
Jun 5, 202524.8524.8824.5624.6724.6721,890,300
Jun 4, 202524.9525.0424.8124.8124.8116,660,000
Jun 3, 202525.0725.3824.9025.0025.0024,515,472
May 30, 202524.9825.2324.8325.0125.0123,330,912
May 29, 202524.5025.0924.3625.0825.0830,360,463
May 28, 202524.3124.9624.2524.4624.4618,042,400
May 27, 202524.6124.6424.1524.3124.3114,961,805
May 26, 202524.4724.6524.4124.6024.6010,218,499
May 23, 202524.7324.7824.4724.4824.4816,894,100
May 22, 202524.8625.3224.7324.8224.8223,492,152
May 21, 202524.7325.0824.6225.0325.0318,800,004
May 20, 202525.0025.0024.5624.8624.8628,219,964
May 19, 202524.9525.5724.8325.1325.1344,561,593
May 16, 202524.6125.2724.6024.6524.6532,665,536
May 15, 202524.8225.0024.4024.4124.4124,094,700
May 14, 202525.1125.2524.7224.8124.8128,464,406
May 13, 202525.7025.7024.9125.0925.0950,248,081
May 12, 202524.4626.1024.2525.6325.6396,670,034
May 9, 202524.8724.8824.2024.2424.2438,862,257
May 8, 202524.3825.0624.0224.8724.8757,920,118
May 7, 202523.8225.0423.8224.4324.4369,303,236
May 6, 202523.3123.5623.2623.4723.4718,184,606
Apr 30, 202523.2023.2923.0823.2223.2212,396,871
Apr 29, 202523.0023.0722.7223.0623.0611,827,603
Apr 28, 202523.2823.3523.0423.0723.079,918,602
Apr 25, 202523.3823.3923.1823.2923.2911,289,534
Apr 24, 202523.5123.5723.1723.2823.2814,341,953
Apr 23, 202523.7223.7923.4423.5023.5018,992,607
Apr 22, 202523.9024.0723.6823.8023.8020,116,374
Apr 21, 202523.7224.3723.6523.9523.9531,867,039
Apr 18, 202523.6023.7723.4523.6023.6015,756,204
Apr 17, 202523.2123.9423.1923.6223.6226,680,829
Apr 16, 202524.0724.1323.1823.4023.4026,365,043
Apr 15, 202523.4423.4423.1223.2023.2013,458,196
Apr 14, 202523.4023.8423.3123.4923.4919,956,084
Apr 11, 202523.2023.5623.1023.3123.3123,831,843
Apr 10, 202523.2823.5623.0223.3623.3631,005,191
Apr 9, 202522.2123.5422.1523.3523.3540,843,793
Apr 8, 202521.8822.4721.8222.4622.4628,209,064
Apr 7, 202522.3723.0021.0621.7021.7044,865,036
Apr 3, 202523.2623.5623.2423.3523.3516,274,041
Apr 2, 202524.1424.1523.4823.5023.5034,064,651
Apr 1, 202523.8524.5423.8524.2724.2725,478,200
Mar 31, 202524.2024.2623.4823.6523.6523,603,390
Mar 28, 202524.4524.6024.2724.3224.3211,957,604
Mar 27, 202524.5924.6824.2624.5024.5013,478,726
Mar 26, 202524.6924.8624.5024.6024.6013,526,974
Mar 25, 202524.6725.0424.6024.6924.6919,096,260
Mar 24, 202525.4825.7924.2624.6924.6941,669,375
Mar 21, 202525.7226.2025.4225.6425.6430,165,587
Mar 20, 202525.2026.6225.0725.8325.8352,594,321
Mar 19, 202525.2625.3625.0925.1625.1612,980,807
Mar 18, 202525.5525.6225.2625.3025.3015,994,147
Mar 17, 202525.7025.9025.5425.5625.5616,442,182
Mar 14, 202525.5025.7525.2325.6925.6923,884,472
Mar 13, 202525.6325.7925.2725.5125.5121,886,748
Mar 12, 202526.0526.2425.6125.6625.6628,071,674
Mar 11, 202525.1726.0025.1025.9925.9936,755,258
Mar 10, 202525.2825.6625.2025.3625.3624,632,313
Mar 7, 202524.7025.7824.6425.1925.1944,185,436
Mar 6, 202524.8524.9524.6624.8424.8419,884,675
Mar 5, 202524.8525.0824.7024.8024.8017,222,977
Mar 4, 202524.4425.0424.3524.8824.8828,050,054
Mar 3, 202524.1924.5224.1124.3824.3814,107,149
Feb 28, 202524.4324.6624.1224.1724.1718,597,203
Feb 27, 202524.6424.6924.1924.4924.4919,301,914
Feb 26, 202524.7024.7524.5224.6324.6317,644,475
Feb 25, 202524.8724.9824.6424.7024.7015,530,626
Feb 24, 202525.0125.1824.8225.0425.0416,271,751
Feb 21, 202524.9825.0724.7325.0425.0419,490,547
Feb 20, 202524.7525.1524.6525.0225.0219,954,351
Feb 19, 202524.5024.8924.4624.8824.8814,122,175
Feb 18, 202524.9124.9924.3124.5024.5018,899,526
Feb 17, 202525.3925.3924.7524.9324.9327,501,107
Feb 14, 202525.6825.6825.2125.3225.3223,295,863
Feb 13, 202525.5926.0625.4625.7425.7426,296,139
Feb 12, 202525.3025.6025.2625.5825.5813,011,916
Feb 11, 202525.8025.8125.3125.3825.3818,156,304
Feb 10, 202525.8325.9725.5825.8225.8223,565,876
Feb 7, 202525.7426.1125.5625.8525.8526,054,060
Feb 6, 202525.1525.8325.0825.8025.8020,315,722
Feb 5, 202525.5625.6125.0525.1525.1516,105,300
Jan 27, 202525.5325.7525.3825.4425.4412,363,020
Jan 24, 202525.2925.6325.2525.5225.5213,814,076
Jan 23, 202525.8025.9925.3025.3925.3918,410,820
Jan 22, 202526.0026.0025.3825.6125.6113,075,676
Jan 21, 202526.4526.5425.7725.9025.9016,119,500
Jan 20, 202526.8726.9426.2626.4226.4216,088,301
Jan 17, 202526.3627.1526.2626.7726.7715,900,261
Jan 16, 202526.6926.7426.3126.5126.5113,517,974
Jan 15, 202527.0027.1726.6026.6026.6013,968,400
Jan 14, 202526.2027.0826.0627.0627.0621,671,012
Jan 13, 202526.1026.6025.8826.1026.1015,507,142
Jan 10, 202526.4927.1826.4826.5626.5621,493,201
Jan 9, 202525.3027.1625.1426.7026.7032,033,815
Jan 8, 202525.4025.6124.7425.3525.3514,404,651
Jan 7, 202525.0925.5725.0925.5425.5413,019,180
Jan 6, 202525.2025.4724.6525.0925.0917,696,745
Jan 3, 202526.2526.5025.3525.3725.3726,696,798
Jan 2, 202527.2027.4426.2126.5726.5744,024,318
Dec 31, 202427.4428.9526.9328.2428.2458,044,899
Dec 30, 202427.2627.5827.0527.3427.3440,863,608
Dec 27, 202427.0327.1226.5026.7226.7233,096,979
Dec 26, 202425.7726.4525.7726.0826.0818,264,133
Dec 25, 202425.8225.8425.4125.6625.6612,966,752
Dec 24, 202425.7225.8525.5225.8225.8210,951,929
Dec 23, 202426.3326.3325.6825.6925.6912,590,584
Dec 20, 202425.9026.4625.8126.3326.3312,520,409
Dec 19, 202425.9826.0525.5126.0026.0016,886,065
Dec 18, 202426.0926.5526.0326.2026.2011,813,023
Dec 17, 202426.2126.3825.9526.0126.0112,625,669
Dec 16, 202426.6126.8526.1526.2126.2117,439,489
Dec 13, 202427.2227.2226.7026.7126.7118,445,213
Dec 12, 202426.7027.6426.7027.4027.4033,112,484
Dec 11, 202426.5126.7126.4026.6326.6312,085,224
Dec 10, 202426.8527.0126.4126.5626.5620,352,661
Dec 9, 202426.7526.7526.1826.3026.3015,053,439
Dec 6, 202426.6026.8826.2626.8426.8416,811,827
Dec 5, 202426.2826.7326.2426.5126.5113,303,476
Dec 4, 202426.7626.7726.3126.3926.3911,631,875
Dec 3, 202427.0227.1026.3326.5626.5618,191,310
Dec 2, 202427.0427.2726.8827.0627.0617,618,376
Nov 29, 202426.9927.3126.6427.0327.0318,156,653
Nov 28, 202426.5527.2526.4526.9326.9324,106,234
Nov 27, 202425.9926.6525.7326.5426.5418,742,213
Nov 26, 202426.2826.6525.9225.9925.9914,894,326
Nov 25, 202426.3026.8325.8126.2626.2622,042,632
Nov 22, 202427.6427.6426.7426.7726.7724,983,039
Nov 21, 202427.8828.0427.4027.6527.6516,928,366
Nov 20, 202427.3527.9627.2227.8927.8924,993,216
Nov 19, 202427.3527.5626.7427.4327.4324,592,849
Nov 18, 202427.4828.1026.8027.0927.0932,726,409
Nov 15, 202428.2128.3327.4627.4727.4729,386,688
Nov 14, 202429.3129.4828.2828.3328.3329,707,202
Nov 13, 202429.3429.4328.8629.3029.3025,209,768
Nov 12, 202430.4330.4929.0529.3429.3453,952,151
Nov 11, 202430.8030.8029.9030.4230.4253,836,231
Nov 8, 202430.0831.7529.8530.8830.8864,643,298
Nov 7, 202430.7030.7029.1630.0830.0864,273,297
Nov 6, 202432.0932.6430.7931.4031.4089,752,312
Nov 5, 202429.1431.1029.1431.0931.0971,608,796
Nov 4, 202427.9928.8527.9528.7028.7022,953,801
Nov 1, 202428.6728.9027.7627.8527.8530,826,041
Oct 31, 202428.9029.1828.4328.6828.6824,579,857
Oct 30, 202429.0429.2928.5828.7628.7621,533,212
Oct 29, 202429.5329.8529.0329.0429.0424,114,127
Oct 28, 202429.5930.0429.4729.5129.5123,997,628
Oct 25, 202428.9929.4528.8529.4129.4122,243,181
Oct 24, 202429.6529.6528.7728.9828.9827,229,375
Oct 23, 202429.3030.7529.0829.7029.7044,687,148
Oct 22, 202429.5029.7528.9029.1429.1427,767,316
Oct 21, 202429.4030.3929.0829.5929.5949,289,967
Oct 18, 202428.1629.3827.8329.0029.0037,953,776
Oct 17, 202428.0528.7828.0428.1628.1624,186,630
Oct 16, 202427.3528.2227.2828.0428.0423,197,742
Oct 15, 202428.3028.8127.8027.8127.8131,342,583
Oct 14, 202427.3128.8227.2328.4528.4554,450,818
Oct 11, 202427.9828.2026.7027.0327.0337,424,882
Oct 10, 202428.3429.5727.5528.4028.4044,630,199
Oct 9, 202429.3029.7028.2428.3428.3449,028,946
Oct 8, 202430.3630.3628.2630.1930.1968,539,619
Sep 30, 202426.1127.6225.6427.6027.6051,579,395
Sep 27, 202424.0925.4624.0925.1125.1129,631,009
Sep 26, 202423.4023.9523.2423.9523.9518,464,889
Sep 25, 202423.1923.7923.1523.3923.3918,270,263
Sep 24, 202422.6423.1522.3723.0323.0313,582,688
Sep 23, 202422.2822.9822.2122.5122.5115,919,785
Sep 20, 202421.9922.4821.7022.3622.3617,119,357
Sep 19, 202422.6122.7721.6722.1122.1125,602,072
Sep 18, 202423.0123.0921.7622.5922.5922,816,737
Sep 13, 202423.1923.3822.9523.0123.017,459,098
Sep 12, 202423.3323.5623.1123.1223.127,898,280
Sep 11, 202423.4023.5723.1623.3123.316,391,130
Sep 10, 202423.6423.7623.3023.5723.578,700,657
Sep 9, 202424.0324.2423.4123.6323.6311,102,411
Sep 6, 202424.4324.4823.9924.0124.017,528,450
Sep 5, 202424.2824.7224.2224.4324.439,402,699
Sep 4, 202424.1724.4424.1324.2824.287,590,545
Sep 3, 202424.0424.5423.8824.3324.3311,675,477
Sep 2, 202424.5324.5523.7123.7323.7311,473,710
Aug 30, 202424.1124.8024.0024.5324.5315,882,176
Aug 29, 202423.8024.3323.6224.0324.0316,814,135
Aug 28, 202423.2923.8423.1123.8123.8114,334,850
Aug 27, 202423.5723.7823.1523.2923.299,866,811
Aug 26, 202424.0024.0523.3423.6823.6812,873,150
Aug 23, 202423.6024.0823.5324.0024.0013,337,068
Aug 22, 202423.4623.7923.2623.6723.6712,271,358
Aug 21, 202423.7323.8123.4123.4623.4611,050,371
Aug 20, 202424.0224.0623.6023.7023.709,367,201
Aug 19, 202424.0624.3223.8223.9823.9814,710,492
Aug 16, 202425.1125.2123.7924.1024.1030,525,360
Aug 15, 202425.1225.4024.8625.2025.2010,318,689
Aug 14, 202425.2425.5025.0825.1025.108,173,200
Aug 13, 202424.9825.2724.9625.2225.227,960,940
Aug 12, 202425.0425.2924.5624.9824.9811,431,100
Aug 9, 202425.1225.3324.8924.9924.998,524,312
Aug 8, 202425.7425.9124.8525.0225.0222,108,402
Aug 7, 202425.8826.2025.7725.8825.8813,431,515
Aug 6, 202425.4026.2125.4025.8925.8923,597,866
Aug 5, 202425.5026.2625.2125.2125.2122,711,353
Aug 2, 202425.6626.2825.6025.6325.6314,434,817
Aug 1, 202426.1026.6925.8025.9325.9321,700,472
Jul 31, 202426.0326.3025.5026.1526.1525,909,869
Jul 30, 202426.1926.4325.7026.1526.1520,671,487
Jul 29, 202426.2326.6425.7026.1926.1929,048,409
Jul 26, 202424.9726.2324.9726.2326.2336,245,610
Jul 25, 202425.1025.1824.6024.9724.9713,463,351
Jul 24, 202424.9025.6424.8825.2125.2123,163,891
Jul 23, 202425.4825.6124.9024.9124.9117,199,281
Jul 22, 202425.5525.9825.3725.5025.5022,756,293
Jul 19, 202425.2025.6425.1825.6025.6019,369,847
Jul 18, 202424.7125.5024.6425.3725.3727,006,773
Jul 17, 202424.7025.1924.5424.8324.8317,976,506
Jul 16, 202424.3024.7524.2024.7424.7412,340,332
Jul 15, 202424.4724.7724.3324.4824.4812,432,485
Jul 12, 202424.4324.6724.2524.4724.4710,009,738
Jul 11, 202423.9324.6023.7524.5024.5020,102,508
Jul 10, 202423.7323.9323.5623.7023.7011,536,737
Jul 9, 202423.3523.8823.0723.8323.8314,308,620
Jul 8, 202423.4024.1023.2623.3423.3412,919,224
Jul 5, 202423.1223.5722.7323.5423.5410,761,011
Jul 4, 202423.4723.7423.1923.3023.3010,576,277
Jul 3, 202423.8823.9423.3823.4923.4910,100,664
Jul 2, 202424.0524.3023.7423.9623.9612,225,640
Jul 1, 202423.8724.2723.7824.1824.1812,585,145
Jun 28, 202423.0024.1822.9824.0324.0320,866,245
Jun 27, 202423.3223.5023.0423.0823.0810,807,701
Jun 26, 202423.1923.6522.9123.5823.5812,525,802
Jun 25, 202423.5023.7723.0023.2023.2012,400,301
Jun 24, 202424.0724.2823.6023.6023.6014,507,220
Jun 21, 2024 0.1 Dividend
Jun 21, 202423.6924.1823.6424.0324.0315,014,104
Jun 20, 202424.3524.4023.5523.5923.4920,187,001
Jun 19, 202424.6024.8024.1224.3524.2511,707,783
Jun 18, 202424.4124.6924.3024.6424.5411,968,903
Jun 17, 202424.0824.8524.0224.5824.4821,016,089
Jun 14, 202424.7524.7724.0124.2424.1422,651,295
Jun 13, 202424.9525.0024.4924.9624.8523,177,413
Jun 12, 202425.3225.5625.0025.0024.8918,706,438
Jun 11, 202425.2025.7524.8025.5325.4224,967,699
Jun 7, 202424.8025.8824.7025.4925.3833,088,146
Jun 6, 202425.1525.3424.6624.7624.6622,544,121

Related Tickers

002389.SZ Aerospace CH UAV Co.,Ltd
22.16
-2.68%
 
003009.SZ ZHONGTIAN ROCKET
44.09
+1.33%
 
600893.SS AECC Aviation Power Co.,Ltd
35.25
-0.23%
 
600118.SS CHINA SPACESAT
27.46
-0.87%
 
2VZ.DU Leonardo DRS Inc
38.55
+0.68%
 
FMNB.MU Leonardo SpA
53.04
-2.75%
 
600372.SS AVIC AIRBORNE
11.51
0.00%
 
600760.SS AVIC Shenyang Aircraft Company Limited
50.00
+0.81%
 
RHM.MU Rheinmetall AG
1,803.00
-4.20%
 
BEL.BO Bharat Electronics Limited
390.70
-0.76%