Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

AVIC AIRBORNE (600372.SS)

Compare
11.68
+0.04
+(0.34%)
At close: February 21 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202511.6011.7011.5611.6811.6826,715,839
Feb 20, 202511.5311.6811.4811.6411.6424,620,187
Feb 19, 202511.4611.6011.4511.5711.5717,551,680
Feb 18, 202511.7111.7311.4511.4611.4621,410,779
Feb 17, 202511.7111.7511.6211.6811.6820,908,575
Feb 14, 202511.6911.7311.6311.7111.7118,661,021
Feb 13, 202511.7811.9011.7111.7211.7218,597,551
Feb 12, 202511.7011.7811.6711.7811.7815,966,814
Feb 11, 202511.8511.8611.6811.7211.7216,969,458
Feb 10, 202511.8311.9111.8011.8411.8420,370,657
Feb 7, 202511.6511.8911.6211.8211.8226,418,096
Feb 6, 202511.3811.6611.3311.6511.6523,269,356
Feb 5, 202511.3811.4311.3411.4111.4113,033,449
Jan 27, 202511.4411.5111.3611.3611.3613,399,500
Jan 24, 202511.4211.4211.3611.4111.4117,963,138
Jan 23, 202511.4511.5811.3911.3911.3916,580,557
Jan 22, 202511.4811.4911.3311.3711.3715,243,135
Jan 21, 202511.5911.6111.4411.5011.5013,578,820
Jan 20, 202511.5911.6211.5211.5611.5613,156,793
Jan 17, 202511.3811.6111.3611.5211.5219,295,865
Jan 16, 202511.4511.5711.3611.4111.4117,060,085
Jan 15, 202511.4711.5011.3811.4111.4115,430,439
Jan 14, 202511.2311.5411.2211.5111.5120,120,193
Jan 13, 202511.0811.3411.0611.2311.2315,634,856
Jan 10, 202511.2811.4411.2011.2011.2016,732,501
Jan 9, 202511.2111.4511.2011.3411.3424,084,445
Jan 8, 202511.4011.4111.0811.2811.2827,340,010
Jan 7, 202511.4011.4711.3311.4611.4616,985,806
Jan 6, 202511.5011.5911.3211.4011.4022,463,121
Jan 3, 202511.8611.9411.5011.5211.5226,774,197
Jan 2, 202512.2612.3511.7711.8611.8637,187,663
Dec 31, 202412.6112.6612.3312.3312.3327,113,279
Dec 30, 202412.5412.7612.5112.6212.6237,467,921
Dec 27, 202412.6612.7212.4512.4812.4847,237,572
Dec 26, 202412.2712.4212.2612.3412.3419,724,780
Dec 25, 202412.2612.2912.1312.2312.2315,144,112
Dec 24, 202412.2412.3112.2012.2712.2715,607,212
Dec 23, 202412.2712.3712.1912.2012.2023,177,311
Dec 20, 202412.2612.3112.1812.2912.2915,882,216
Dec 19, 202412.1712.2312.1012.2112.2116,602,822
Dec 18, 202412.1912.3412.1912.2612.2617,145,100
Dec 17, 202412.2312.2812.1312.1512.1520,408,207
Dec 16, 202412.2612.3512.1612.2012.2022,464,555
Dec 13, 202412.6912.6912.2512.2912.2943,834,669
Dec 12, 202412.6812.8312.6412.7612.7627,817,199
Dec 11, 202412.5612.6812.5312.6712.6719,540,351
Dec 10, 202412.8012.8812.5712.5812.5831,496,949
Dec 9, 202412.6312.6412.4512.5212.5221,619,180
Dec 6, 202412.5212.6712.4812.6412.6420,619,590
Dec 5, 202412.4412.5712.4312.5012.5016,033,268
Dec 4, 202412.6012.6012.4512.4612.4620,965,621
Dec 3, 202412.6812.6912.4812.6112.6123,750,901
Dec 2, 202412.5912.6812.5212.6712.6726,296,484
Nov 29, 202412.3912.6212.3112.5512.5524,185,967
Nov 28, 202412.5112.6012.3912.4112.4121,216,691
Nov 27, 202412.2612.5112.1312.5012.5027,711,146
Nov 26, 202412.3212.4212.2512.2612.2620,989,665
Nov 25, 202412.4812.5212.2012.3612.3631,808,779
Nov 22, 202412.9012.9212.5112.5212.5231,329,686
Nov 21, 202413.0213.0212.8212.9012.9022,945,134
Nov 20, 202412.9513.0812.8613.0113.0128,721,975
Nov 19, 202412.8312.9812.6512.9812.9833,586,412
Nov 18, 202412.8713.0212.6812.7312.7337,928,650
Nov 15, 202413.1113.2112.7812.8012.8044,344,441
Nov 14, 202413.5213.5313.1313.1313.1341,020,280
Nov 13, 202413.4713.6713.3113.5313.5342,711,833
Nov 12, 202414.0314.1013.4413.5713.5776,965,315
Nov 11, 202413.6913.9913.5813.9813.9889,625,492
Nov 8, 202413.4713.7613.4513.6513.6590,157,919
Nov 7, 202413.4213.4613.1413.4413.4487,237,924
Nov 6, 202413.9514.1013.5013.6213.6298,893,793
Nov 5, 202413.1013.6613.1013.6013.6091,914,855
Nov 4, 202412.6013.0512.5612.9712.9744,367,305
Nov 1, 202412.7112.8612.5112.5512.5537,608,950
Oct 31, 202412.7912.9212.6912.7712.7744,383,023
Oct 30, 202412.7012.9812.4612.8312.8350,601,808
Oct 29, 202413.2913.3313.0013.0313.0343,019,916
Oct 28, 202413.0413.3913.0013.2713.2748,634,927
Oct 25, 202412.8713.0412.8612.9912.9936,434,755
Oct 24, 202413.0813.1012.8512.9112.9137,071,601
Oct 23, 202412.8113.4012.7713.1513.1582,144,978
Oct 22, 202412.9512.9612.7112.8212.8239,023,348
Oct 21, 202412.8313.0712.7512.9512.9567,172,932
Oct 18, 202412.3112.8712.2612.6912.6945,186,545
Oct 17, 202412.5212.6412.3412.3512.3534,779,096
Oct 16, 202412.6012.7112.4512.5212.5233,055,032
Oct 15, 202412.8513.0412.6812.7212.7237,080,495
Oct 14, 202412.7113.0412.6312.9812.9860,215,512
Oct 11, 202413.0413.0412.4112.5112.5149,360,864
Oct 10, 202412.9513.4712.8313.1413.1466,464,545
Oct 9, 202413.5913.5912.8012.8112.8190,661,461
Oct 8, 202414.2514.2613.2913.9813.98132,189,942
Sep 30, 202412.4913.0912.3512.9612.9691,622,490
Sep 27, 202411.5812.0911.5812.0512.0530,390,193
Sep 26, 202411.1011.4911.0811.4911.4928,996,699
Sep 25, 202411.0411.3011.0311.1611.1630,465,819
Sep 24, 202410.6710.9710.5810.9610.9626,164,066
Sep 23, 202410.5010.6510.5010.5910.5912,739,486
Sep 20, 202410.5610.6110.4210.5510.5515,053,028
Sep 19, 202410.4810.6810.2610.5810.5820,713,467
Sep 18, 202410.5310.5910.2910.4710.4714,505,267
Sep 13, 202410.5610.6010.4910.5210.529,448,231
Sep 12, 202410.6910.7710.5410.5510.5511,235,103
Sep 11, 202410.6210.6910.5910.6610.6610,225,011
Sep 10, 202410.7010.7210.4310.6810.6818,532,538
Sep 9, 202410.7010.8310.5810.6610.6617,239,447
Sep 6, 202410.9510.9510.7710.7910.7913,735,206
Sep 5, 202410.9411.0110.8810.9610.9613,434,209
Sep 4, 202410.8710.9510.7710.9110.9114,398,490
Sep 3, 202410.8410.9910.8310.9010.9019,292,297
Sep 2, 202411.2511.2510.8010.8110.8132,213,998
Aug 30, 202411.0311.3811.0211.2611.2625,701,135
Aug 29, 202410.9811.1210.9311.0411.0424,336,054
Aug 28, 202411.2311.2410.8811.0111.0144,806,073
Aug 27, 202411.6811.7711.4511.5111.5117,498,702
Aug 26, 202411.8011.8311.5811.7511.7515,142,628
Aug 23, 202411.7711.8511.7111.8011.8014,344,614
Aug 22, 202411.8711.9511.7711.7911.7913,295,867
Aug 21, 202411.9312.0111.8611.8611.8612,987,879
Aug 20, 202412.1312.1811.9111.9711.9718,185,472
Aug 19, 202412.0912.2412.0912.1412.1413,970,484
Aug 16, 202412.3012.3312.1112.1412.1417,502,883
Aug 15, 202412.1812.3612.1612.2912.2916,737,359
Aug 14, 202412.3312.3912.1912.1912.1914,439,764
Aug 13, 202412.3012.4412.2612.3812.3816,848,339
Aug 12, 202412.4412.4512.2512.3012.3016,134,396
Aug 9, 202412.4512.5712.4312.4412.4415,418,061
Aug 8, 202412.7412.7812.4512.4812.4834,609,462
Aug 7, 202412.7412.9112.6612.7912.7935,089,552
Aug 6, 202412.5512.9012.5112.8112.8137,940,203
Aug 5, 202412.6412.8812.4412.4712.4739,836,993
Aug 2, 202412.7513.0912.6712.6812.6852,049,012
Aug 1, 202412.7713.0912.7312.8512.8555,056,773
Jul 31, 202412.6812.8612.5112.8412.8455,324,336
Jul 30, 202412.6612.7512.4412.7012.7036,730,949
Jul 29, 202412.4512.8012.3912.6012.6057,120,532
Jul 26, 202412.1012.5012.0812.4912.4950,315,877
Jul 25, 202412.0712.1811.9812.1212.1216,433,392
Jul 24, 202411.9812.2911.9512.1212.1225,827,346
Jul 23, 202412.2912.3112.0012.0112.0125,190,303
Jul 22, 202412.2212.3712.2012.3012.3033,708,514
Jul 19, 202412.0312.2511.9912.2412.2430,071,783
Jul 18, 202411.8812.1211.7812.0812.0824,596,129
Jul 17, 202411.9712.0611.9411.9511.9517,314,352
Jul 16, 202411.8011.9911.7811.9711.9714,961,452
Jul 15, 202411.8911.9311.7611.8311.8315,744,345
Jul 12, 202411.8011.9011.7411.8811.8819,521,090
Jul 11, 202411.7211.8211.6211.7911.7920,740,384
Jul 10, 202411.4011.5711.4011.5211.5214,316,493
Jul 9, 202411.2911.5211.1611.4911.4923,577,136
Jul 8, 202411.4811.5111.2811.3011.3016,375,308
Jul 5, 202411.5411.5411.5411.5411.54-
Jul 4, 202411.7411.8011.5211.5411.5419,968,242
Jul 3, 202411.9011.9211.6811.7411.7416,959,290
Jul 2, 202412.0312.0511.8611.9011.9017,194,388
Jul 1, 202411.9612.0511.8812.0512.0523,117,978
Jun 28, 202411.5012.0611.4911.9711.9741,231,728
Jun 27, 202411.7211.7211.5211.5211.5217,630,187
Jun 26, 202411.5511.7711.4111.7511.7519,776,316
Jun 25, 202411.6911.7711.4711.5511.5520,597,093
Jun 24, 202411.9812.0411.6411.6811.6828,141,330
Jun 21, 202411.9312.0811.9212.0312.0317,062,848
Jun 20, 202412.1812.2211.9511.9511.9524,633,663
Jun 19, 202412.3112.3612.1812.1912.1920,418,568
Jun 18, 202412.3112.4312.2412.3112.3127,870,020
Jun 17, 202412.3412.5512.2912.3112.3140,095,867
Jun 14, 2024 0.13 Dividend
Jun 14, 202412.2212.3712.1612.3412.3445,155,621
Jun 13, 202412.3012.3912.2312.3612.2335,782,253
Jun 12, 202412.1312.4212.1312.3212.1941,886,765
Jun 11, 202411.9612.2111.8812.2012.0827,958,861
Jun 7, 202412.0512.1911.9212.0211.9029,609,669
Jun 6, 202412.2112.2511.9711.9911.8738,472,289
Jun 5, 202412.1412.4512.1412.2412.1241,817,558
Jun 4, 202412.0312.2011.9112.1912.0730,322,959
Jun 3, 202412.1312.2411.9212.0311.9133,603,819
May 31, 202411.9612.1611.9612.1011.9829,739,951
May 30, 202411.7012.0411.6011.9611.8437,199,248
May 29, 202411.7711.8811.7011.7411.6217,023,986
May 28, 202411.8811.9611.8011.8111.6918,590,514
May 27, 202411.8011.9311.6611.9311.8129,135,100
May 24, 202411.9812.0311.7911.8111.6931,305,951
May 23, 202412.2812.3012.0212.0411.9233,445,201
May 22, 202412.2712.3112.1612.2012.0829,567,041
May 21, 202412.4612.4612.2512.2612.1431,585,245
May 20, 202412.4112.6112.3612.5112.3843,439,859
May 17, 202412.2512.4112.1712.4012.2743,374,095
May 16, 202412.1512.3012.1012.1512.0331,102,814
May 15, 202412.2312.3312.1012.1212.0031,479,563
May 14, 202412.3012.3912.1712.2412.1231,649,719
May 13, 202412.4112.5012.2312.3212.1945,419,690
May 10, 202412.7512.7812.4712.5312.4046,622,098
May 9, 202412.3812.6812.2412.6612.5365,989,912
May 8, 202412.5712.5912.4112.4212.2939,098,283
May 7, 202412.4112.6512.3612.5912.4660,635,947
May 6, 202412.2712.5312.2212.4912.3659,696,212
Apr 30, 202412.3512.3712.0912.1512.0349,898,620
Apr 29, 202412.1812.3812.0112.3312.2076,175,731
Apr 26, 202411.7612.1311.7612.1011.9859,061,593
Apr 25, 202412.0212.0211.7811.8311.7141,862,330
Apr 24, 202411.7212.0711.7212.0611.9452,906,458
Apr 23, 202411.8412.0011.6911.7511.6341,096,041
Apr 22, 202412.0712.1711.8611.8911.7762,743,112
Apr 19, 202411.7012.1011.6211.9611.8477,604,416
Apr 18, 202411.4011.8611.3811.7811.6665,934,017
Apr 17, 202411.0711.3811.0611.3711.2530,587,015
Apr 16, 202411.3511.4910.9811.0010.8938,732,642
Apr 15, 202411.1411.4911.0211.3711.2537,175,918
Apr 12, 202411.1911.2611.0711.0810.9718,683,749
Apr 11, 202411.1611.3311.1511.2011.0919,285,943
Apr 10, 202411.3511.4211.1311.2711.1625,190,495
Apr 9, 202411.3511.5111.3011.4211.3017,819,539
Apr 8, 202411.5311.5611.3211.3411.2222,047,885
Apr 3, 202411.7811.7811.5011.5711.4524,450,387
Apr 2, 202411.9011.9311.7311.7911.6727,329,414
Apr 1, 202411.7311.9711.7311.9111.7932,174,412
Mar 29, 202411.6811.7311.5211.6911.5718,539,412
Mar 28, 202411.0511.9011.0511.7011.5858,924,685
Mar 27, 202411.3211.3711.0011.0010.8927,130,557
Mar 26, 202411.4111.5011.2111.3811.2624,807,745
Mar 25, 202411.7011.7411.4311.4311.3127,995,185
Mar 22, 202412.0712.0711.6911.7311.6141,030,592
Mar 21, 202412.1812.2111.9912.1212.0026,720,545
Mar 20, 202412.0812.2212.0812.1412.0223,836,292
Mar 19, 202412.2412.3812.0812.1011.9837,802,338
Mar 18, 202411.9712.2611.9712.2412.1244,407,261
Mar 15, 202411.7711.9311.7211.9211.8020,408,816
Mar 14, 202412.0012.0111.7011.7811.6631,321,753
Mar 13, 202412.0012.1211.9112.0311.9127,161,415
Mar 12, 202411.8112.1011.8012.0211.9035,380,055
Mar 11, 202411.6611.8311.6511.8311.7124,491,251
Mar 8, 202411.6411.8011.5311.7111.5924,377,953
Mar 7, 202411.9111.9511.6211.6411.5227,974,860
Mar 6, 202411.8711.9811.7611.9111.7921,454,472
Mar 5, 202411.8012.1211.7511.9411.8237,426,540
Mar 4, 202411.8811.9811.7711.8511.7322,764,500
Mar 1, 202411.8511.9311.7711.9011.7825,913,386
Feb 29, 202411.4411.8611.4311.8511.7330,953,272
Feb 28, 202411.8811.9811.4811.4911.3737,086,799
Feb 27, 202411.5911.8111.5411.8111.6927,551,101
Feb 26, 202411.6111.8611.6011.6411.5229,961,776
Feb 23, 202411.4011.7011.3511.6511.5340,318,576
Feb 22, 202411.2711.4111.2411.3911.2724,115,311
Feb 21, 202411.2011.5011.1611.3311.2131,707,217

Related Tickers

600879.SS China Aerospace Times Electronics CO., LTD.
9.28
+0.22%
 
300114.SZ ZHONGHANG ELECTRONIC MEASURING
72.18
0.00%
 
600316.SS HONGDU AVIATION
35.93
+2.95%
 
600685.SS CSSC Offshore & Marine Engineering (Group) Company Limited
23.07
-0.35%
 
5595.T INSTITUTE FOR Q-SHU PIONEERS OF
928.00
+0.32%
 
000738.SZ Aecc Aero-Engine Control Co.,Ltd.
19.73
+0.77%
 
600118.SS CHINA SPACESAT
27.67
+0.33%
 
7014.T Namura Shipbuilding Co., Ltd.
1,930.00
-3.26%
 
688297.SS AVIC (Chengdu)UAS Co., Ltd.
40.63
+1.32%
 
079550.KS LIG Nex1 Co., Ltd.
312,500.00
+2.12%