Shanghai - Delayed Quote CNY

AVIC Industry-Finance Holdings Co., Ltd. (600705.SS)

Compare
3.5500
-0.1200
(-3.27%)
At close: January 21 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20253.60003.65003.52003.55003.5500197,098,600
Jan 20, 20253.50003.78003.47003.67003.6700311,100,169
Jan 17, 20253.47003.59003.44003.44003.4400149,157,640
Jan 16, 20253.43003.49003.40003.44003.440071,491,100
Jan 15, 20253.40003.43003.37003.40003.400072,591,040
Jan 14, 20253.26003.42003.26003.42003.4200110,347,458
Jan 13, 20253.21003.27003.19003.25003.250043,765,300
Jan 10, 20253.34003.36003.25003.25003.250048,755,643
Jan 9, 20253.31003.36003.30003.34003.340049,851,748
Jan 8, 20253.35003.35003.24003.33003.330078,168,687
Jan 7, 20253.32003.37003.29003.37003.370072,290,600
Jan 6, 20253.34003.35003.27003.31003.310072,193,000
Jan 3, 20253.49003.50003.33003.35003.350089,674,530
Jan 2, 20253.61003.64003.42003.49003.4900113,573,063
Dec 31, 20243.81003.84003.63003.63003.6300104,482,001
Dec 30, 20243.80003.88003.76003.83003.830087,787,484
Dec 27, 20243.85003.96003.80003.82003.8200122,971,985
Dec 26, 20243.75003.79003.74003.77003.770050,358,800
Dec 25, 20243.85003.86003.72003.77003.770060,183,300
Dec 24, 20243.77003.86003.77003.85003.850073,647,326
Dec 23, 20243.85003.89003.76003.76003.760074,915,612
Dec 20, 20243.89003.90003.86003.89003.890059,351,040
Dec 19, 20243.84003.91003.82003.87003.870079,018,795
Dec 18, 20243.97004.01003.90003.91003.910097,052,852
Dec 17, 20243.92003.95003.86003.88003.880077,830,137
Dec 16, 20243.99004.00003.92003.95003.950083,845,890
Dec 13, 20244.10004.11004.00004.00004.0000124,034,572
Dec 12, 20244.11004.17004.05004.13004.1300117,653,073
Dec 11, 20244.10004.16004.09004.11004.1100112,204,747
Dec 10, 20244.36004.36004.11004.12004.1200186,900,368
Dec 9, 20244.17004.21004.07004.13004.1300121,156,574
Dec 6, 20244.12004.20004.06004.18004.1800148,924,690
Dec 5, 20244.08004.14004.08004.12004.1200113,045,231
Dec 4, 20244.16004.20004.08004.11004.1100145,620,797
Dec 3, 20244.30004.34004.14004.21004.2100216,037,391
Dec 2, 20244.04004.26004.03004.19004.1900218,356,225
Nov 29, 20243.98004.15003.95004.08004.0800172,421,716
Nov 28, 20244.00004.10003.96004.00004.0000155,952,000
Nov 27, 20243.93003.97003.84003.97003.9700119,297,765
Nov 26, 20243.91004.03003.90003.93003.9300121,982,600
Nov 25, 20244.00004.03003.86003.93003.9300175,100,304
Nov 22, 20244.25004.28004.02004.02004.0200182,353,148
Nov 21, 20244.31004.33004.21004.25004.2500148,831,700
Nov 20, 20244.29004.39004.22004.34004.3400174,437,708
Nov 19, 20244.25004.30004.13004.30004.3000206,646,939
Nov 18, 20244.33004.40004.21004.26004.2600207,960,570
Nov 15, 20244.50004.56004.26004.27004.2700281,366,240
Nov 14, 20244.56004.84004.50004.56004.5600319,347,300
Nov 13, 20244.69004.70004.47004.55004.5500250,570,922
Nov 12, 20244.80004.86004.61004.69004.6900339,360,271
Nov 11, 20244.86005.07004.78004.86004.8600412,903,319
Nov 8, 20245.20005.20004.75004.89004.8900778,177,844
Nov 7, 20244.30004.88004.26004.88004.8800512,340,538
Nov 6, 20244.73004.78004.40004.44004.4400602,435,217
Nov 5, 20244.55004.90004.52004.71004.7100772,359,205
Nov 4, 20244.54004.88004.23004.74004.7400961,106,637
Nov 1, 20244.54004.54004.22004.54004.5400976,419,607
Oct 31, 20243.78004.13003.78004.13004.1300172,159,086
Oct 30, 20243.90003.93003.69003.75003.7500379,161,887
Oct 29, 20244.00004.15003.83003.94003.9400679,255,379
Oct 28, 20243.44003.77003.41003.77003.7700233,268,347
Oct 25, 20243.42003.47003.41003.43003.4300136,857,034
Oct 24, 20243.43003.51003.41003.42003.4200156,636,743
Oct 23, 20243.42003.54003.41003.45003.4500190,051,854
Oct 22, 20243.45003.46003.38003.42003.4200162,457,533
Oct 21, 20243.44003.51003.40003.48003.4800248,278,852
Oct 18, 20243.28003.58003.24003.44003.4400280,960,001
Oct 17, 20243.36003.43003.28003.30003.3000161,874,581
Oct 16, 20243.30003.42003.30003.33003.3300211,400,460
Oct 15, 20243.60003.67003.41003.42003.4200309,979,344
Oct 14, 20243.72003.80003.45003.67003.6700358,949,575
Oct 11, 20243.34003.68003.33003.53003.5300363,438,324
Oct 10, 20243.63003.87003.29003.49003.4900496,227,666
Oct 9, 20243.95004.06003.66003.66003.6600563,318,355
Oct 8, 20244.07004.07003.81004.07004.0700648,091,495
Sep 30, 20243.61003.70003.43003.70003.7000673,946,904
Sep 27, 20243.30003.50003.22003.36003.3600582,175,967
Sep 26, 20242.98003.18002.89003.18003.1800714,901,333
Sep 25, 20242.89002.89002.89002.89002.890052,281,926
Sep 24, 20242.44002.63002.41002.63002.6300173,260,867
Sep 23, 20242.38002.41002.36002.39002.390063,387,308
Sep 20, 20242.40002.43002.36002.40002.4000119,731,188
Sep 19, 20242.43002.54002.39002.43002.4300224,775,948
Sep 18, 20242.28002.52002.25002.45002.4500156,827,100
Sep 13, 20242.26002.33002.26002.29002.290046,795,035
Sep 12, 20242.23002.29002.22002.27002.270041,367,782
Sep 11, 20242.25002.27002.22002.24002.240040,101,585
Sep 10, 20242.31002.32002.22002.26002.260070,892,900
Sep 9, 20242.26002.38002.24002.33002.330093,629,165
Sep 6, 20242.27002.33002.26002.28002.280065,066,766
Sep 5, 20242.22002.25002.22002.24002.240020,650,604
Sep 4, 20242.22002.25002.21002.23002.230028,929,604
Sep 3, 20242.20002.25002.20002.23002.230029,118,200
Sep 2, 20242.25002.27002.21002.21002.210045,637,100
Aug 30, 20242.19002.32002.19002.24002.2400108,209,586
Aug 29, 20242.15002.20002.15002.18002.180027,150,729
Aug 28, 20242.15002.18002.14002.16002.160021,655,900
Aug 27, 20242.19002.19002.14002.16002.160018,305,450
Aug 26, 2024 0.0100 Dividend
Aug 26, 20242.16002.21002.15002.19002.190027,475,058
Aug 23, 20242.17002.19002.13002.17002.160025,052,534
Aug 22, 20242.20002.22002.16002.17002.160022,575,200
Aug 21, 20242.22002.23002.19002.20002.189921,838,406
Aug 20, 20242.26002.27002.22002.23002.219722,185,365
Aug 19, 20242.26002.29002.25002.27002.259524,821,300
Aug 16, 20242.30002.31002.26002.26002.249628,338,300
Aug 15, 20242.27002.31002.26002.30002.289426,947,039
Aug 14, 20242.29002.31002.27002.27002.259517,914,103
Aug 13, 20242.27002.31002.25002.30002.289430,927,500
Aug 12, 20242.31002.32002.26002.27002.259528,672,811
Aug 9, 20242.33002.35002.31002.31002.299426,920,222
Aug 8, 20242.30002.35002.29002.32002.309332,873,967
Aug 7, 20242.33002.34002.30002.30002.289430,412,892
Aug 6, 20242.32002.34002.31002.34002.329232,555,200
Aug 5, 20242.33002.37002.30002.30002.289450,414,500
Aug 2, 20242.39002.40002.33002.34002.329240,518,536
Aug 1, 20242.40002.42002.38002.40002.388951,262,813
Jul 31, 20242.31002.44002.30002.41002.398984,242,010
Jul 30, 20242.26002.31002.26002.31002.299442,168,863
Jul 29, 20242.28002.29002.25002.27002.259527,563,421
Jul 26, 20242.24002.29002.23002.28002.269539,800,497
Jul 25, 20242.20002.26002.19002.24002.229727,722,133
Jul 24, 20242.22002.23002.19002.21002.199834,954,100
Jul 23, 20242.25002.29002.23002.23002.219746,344,494
Jul 22, 20242.24002.26002.23002.25002.239623,491,776
Jul 19, 20242.23002.24002.21002.23002.219724,353,825
Jul 18, 20242.25002.25002.21002.24002.229723,305,343
Jul 17, 20242.24002.26002.23002.25002.239626,128,604
Jul 16, 20242.22002.25002.21002.24002.229719,605,408
Jul 15, 20242.27002.28002.22002.23002.219732,305,053
Jul 12, 20242.23002.28002.22002.23002.219742,920,841
Jul 11, 20242.18002.24002.18002.22002.209839,822,543
Jul 10, 20242.17002.20002.14002.15002.140131,338,440
Jul 9, 20242.15002.19002.10002.18002.170048,269,762
Jul 8, 20242.23002.24002.15002.16002.150039,467,500
Jul 5, 20242.20002.20002.20002.20002.1899-
Jul 4, 20242.26002.28002.20002.20002.189936,238,800
Jul 3, 20242.26002.30002.25002.27002.259532,253,398
Jul 2, 20242.23002.31002.22002.27002.259548,449,800
Jul 1, 20242.22002.25002.20002.23002.219735,510,928
Jun 28, 20242.24002.28002.21002.22002.209841,677,904
Jun 27, 20242.26002.27002.22002.25002.239636,711,800
Jun 26, 20242.22002.27002.19002.26002.249644,293,432
Jun 25, 20242.23002.27002.20002.21002.199831,423,900
Jun 24, 20242.30002.30002.23002.23002.219736,683,131
Jun 21, 20242.30002.32002.29002.29002.279424,032,666
Jun 20, 20242.34002.36002.30002.30002.289435,451,140
Jun 19, 20242.37002.41002.34002.35002.339243,612,904
Jun 18, 20242.34002.37002.33002.36002.349135,457,034
Jun 17, 20242.37002.37002.32002.34002.329237,386,800
Jun 14, 20242.33002.40002.28002.38002.369076,908,027
Jun 13, 20242.38002.39002.32002.33002.319354,809,104
Jun 12, 20242.38002.40002.36002.38002.369034,554,700
Jun 11, 20242.40002.42002.37002.38002.369043,551,351
Jun 7, 20242.37002.42002.36002.41002.398976,460,325
Jun 6, 20242.44002.46002.32002.35002.3392128,750,970
Jun 5, 20242.49002.54002.44002.45002.438786,769,132
Jun 4, 20242.38002.61002.38002.51002.4984168,524,103
Jun 3, 20242.87002.88002.59002.59002.5781142,270,638
May 31, 20242.88002.90002.87002.88002.866725,132,179
May 30, 20242.89002.90002.87002.88002.866723,807,996
May 29, 20242.92002.94002.88002.89002.876731,223,050
May 28, 20242.94002.95002.90002.91002.896632,323,126
May 27, 20242.94002.95002.92002.95002.936425,548,580
May 24, 20242.95002.97002.93002.93002.916530,709,500
May 23, 20243.02003.02002.94002.95002.936459,184,800
May 22, 20243.01003.03003.00003.02003.006133,604,300
May 21, 20243.04003.04003.00003.01002.996132,656,700
May 20, 20243.05003.10003.04003.05003.035949,812,230
May 17, 20243.01003.06003.00003.06003.045947,726,419
May 16, 20243.01003.04003.00003.01002.996142,664,240
May 15, 20243.04003.05003.01003.01002.996134,567,940
May 14, 20243.03003.05003.02003.04003.026033,785,917
May 13, 20243.03003.06003.01003.04003.026044,486,440
May 10, 20243.04003.05003.01003.05003.035944,509,800
May 9, 20243.01003.05003.01003.03003.016041,552,646
May 8, 20243.03003.04003.01003.01002.996136,849,800
May 7, 20243.00003.07002.98003.04003.026085,698,764
May 6, 20243.02003.03002.99003.01002.996160,981,611
Apr 30, 20243.03003.04002.96002.98002.9663105,939,543
Apr 29, 20243.06003.11003.04003.10003.0857101,637,285
Apr 26, 20242.96003.06002.95003.06003.0459114,599,738
Apr 25, 20242.96002.97002.93002.93002.916539,572,300
Apr 24, 20242.95002.97002.94002.97002.956330,008,648
Apr 23, 20242.97002.98002.94002.95002.936442,839,666
Apr 22, 20242.96003.00002.94002.96002.946443,071,691
Apr 19, 20242.98003.02002.93002.97002.956359,154,630
Apr 18, 20243.00003.05002.98003.01002.996173,598,992
Apr 17, 20242.95003.01002.93003.01002.996158,634,174
Apr 16, 20243.03003.06002.95002.95002.936478,295,533
Apr 15, 20242.93003.07002.92003.03003.0160105,796,487
Apr 12, 20242.97002.98002.90002.90002.886646,266,283
Apr 11, 20242.93002.99002.93002.97002.956332,578,973
Apr 10, 20243.00003.01002.93002.95002.936442,587,506
Apr 9, 20243.00003.02002.99003.00002.986230,228,199
Apr 8, 20243.00003.03002.98002.99002.976245,635,004
Apr 3, 20243.03003.04003.01003.01002.996132,726,832
Apr 2, 20243.06003.06003.02003.03003.016042,494,587
Apr 1, 20243.03003.06003.03003.05003.035946,806,484
Mar 29, 20242.99003.00002.98003.02003.006125,626,000
Mar 28, 20242.97003.03002.96003.00002.986251,219,074
Mar 27, 20243.03003.03002.97002.97002.956343,446,200
Mar 26, 20243.03003.05003.00003.04003.026042,168,434
Mar 25, 20243.08003.09003.03003.03003.016058,732,377
Mar 22, 20243.15003.16003.09003.09003.075859,102,796
Mar 21, 20243.15003.17003.13003.15003.135552,598,011
Mar 20, 20243.14003.16003.11003.14003.125551,526,847
Mar 19, 20243.18003.18003.13003.13003.115659,423,612
Mar 18, 20243.14003.21003.13003.19003.175387,124,871
Mar 15, 20243.11003.14003.09003.14003.125549,801,033
Mar 14, 20243.11003.16003.10003.13003.115655,457,683
Mar 13, 20243.15003.16003.11003.12003.105665,971,778
Mar 12, 20243.14003.17003.12003.17003.155471,813,574
Mar 11, 20243.10003.14003.10003.14003.125555,894,148
Mar 8, 20243.14003.15003.07003.11003.095787,579,062
Mar 7, 20243.19003.24003.15003.15003.135581,487,875
Mar 6, 20243.18003.22003.17003.19003.175361,631,496
Mar 5, 20243.22003.24003.17003.18003.165376,416,484
Mar 4, 20243.27003.27003.20003.24003.225189,569,107
Mar 1, 20243.29003.30003.25003.28003.2649131,267,356
Feb 29, 20243.23003.32003.23003.32003.3047185,866,377
Feb 28, 20243.21003.42003.21003.26003.2450284,500,590
Feb 27, 20243.17003.21003.16003.21003.1952111,988,657
Feb 26, 20243.22003.22003.16003.19003.1753111,511,132
Feb 23, 20243.23003.26003.20003.23003.2151107,832,813
Feb 22, 20243.19003.25003.17003.24003.2251140,191,227
Feb 21, 20243.18003.34003.15003.21003.1952223,306,921
Feb 20, 20243.07003.25003.05003.25003.2350205,323,312
Feb 19, 20243.08003.10003.01003.09003.0758151,527,171
Feb 8, 20243.06003.12003.00003.06003.0459165,948,753
Feb 7, 20243.01003.10002.96003.03003.0160185,819,427
Feb 6, 20242.72003.00002.66003.00002.9862210,781,999
Feb 5, 20243.00003.06002.72002.73002.7174208,725,827
Feb 2, 20243.16003.21002.91003.02003.0061215,721,797
Feb 1, 20243.30003.31003.05003.17003.1554263,769,328
Jan 31, 20243.28003.55003.28003.39003.3744281,267,719
Jan 30, 20243.33003.54003.31003.36003.3445251,255,936
Jan 29, 20243.40003.67003.40003.42003.4042392,707,033
Jan 26, 20243.59003.71003.43003.46003.4441501,644,647
Jan 25, 20243.20003.47003.17003.47003.4540356,430,304
Jan 24, 20242.87003.15002.87003.15003.1355184,830,485
Jan 23, 20242.80002.89002.75002.86002.846850,994,639
Jan 22, 20242.93002.94002.79002.80002.787150,837,094

Related Tickers