Shanghai - Delayed Quote CNY

Avic Aviation High-Technology Co., Ltd. (600862.SS)

Compare
21.49
-2.21
(-9.32%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202522.4022.7921.3321.4921.4920,664,172
Apr 3, 202523.7524.0523.5123.7023.7010,880,148
Apr 2, 202523.9924.1423.7523.9723.979,245,584
Apr 1, 202524.0224.3523.9224.0924.0911,411,451
Mar 31, 202524.1224.2923.5123.8323.8314,715,598
Mar 28, 202524.6824.7624.2724.3524.359,638,129
Mar 27, 202524.6824.9024.3124.6924.6910,501,459
Mar 26, 202525.1025.2424.6624.6724.6711,982,799
Mar 25, 202524.9125.2924.7524.9524.9512,485,798
Mar 24, 202525.3525.4224.4024.9624.9618,358,770
Mar 21, 202525.5525.9725.0725.3325.3318,818,000
Mar 20, 202525.6626.1925.3725.8225.8223,000,425
Mar 19, 202525.6225.8225.4025.6325.6319,555,423
Mar 18, 202525.4525.6925.3325.5025.5017,428,500
Mar 17, 202526.3326.4125.3025.4625.4637,022,510
Mar 14, 202526.3026.3525.7125.9625.9621,708,833
Mar 13, 202526.3326.6925.9326.3026.3015,373,066
Mar 12, 202527.2327.6126.5026.6526.6520,388,500
Mar 11, 202526.7627.3826.5127.1427.1422,196,328
Mar 10, 202526.5027.5526.4326.8926.8926,291,048
Mar 7, 202524.7127.1524.6826.5226.5243,803,454
Mar 6, 202525.0025.1224.6224.8524.8515,121,205
Mar 5, 202524.7524.9124.5524.7824.7815,517,501
Mar 4, 202523.9124.8623.8524.8124.8125,416,653
Mar 3, 202523.7424.0823.7023.9023.9011,218,071
Feb 28, 202524.0324.2623.7023.7423.7413,896,942
Feb 27, 202524.1324.1923.7524.0124.0116,940,656
Feb 26, 202524.6324.7023.8024.1324.1321,853,602
Feb 25, 202524.8024.9524.4624.5424.5411,158,465
Feb 24, 202524.8125.2624.5724.9924.9916,791,322
Feb 21, 202524.6825.0024.3824.8224.8217,755,979
Feb 20, 202524.0124.5623.7424.4924.4913,457,646
Feb 19, 202523.8424.1423.6324.0124.0110,784,629
Feb 18, 202524.1624.3323.6723.8323.839,590,439
Feb 17, 202524.4024.5023.8824.1624.1610,953,700
Feb 14, 202524.5524.7924.1624.3824.3811,072,700
Feb 13, 202524.7525.1824.6624.6624.6610,882,866
Feb 12, 202524.6024.8424.4024.7524.7510,169,810
Feb 11, 202524.9024.9024.4924.6324.637,385,236
Feb 10, 202524.9825.2524.8124.9324.9312,298,700
Feb 7, 202524.9025.2324.6524.9924.9914,050,400
Feb 6, 202523.7525.0923.6124.9024.9019,989,379
Feb 5, 202523.8223.9223.4523.7523.7510,159,460
Jan 27, 202524.1024.1823.7023.7623.767,563,729
Jan 24, 202523.9824.2823.9124.1024.107,170,633
Jan 23, 202524.3524.6323.9323.9523.957,485,036
Jan 22, 202524.6724.6723.9024.0824.089,169,800
Jan 21, 202524.8424.8624.3324.6424.647,501,600
Jan 20, 202524.8725.0724.5624.7424.748,751,360
Jan 17, 202524.0124.9523.9024.8624.8613,835,291
Jan 16, 202524.8025.0824.0124.1324.1313,705,948
Jan 15, 202525.1525.2624.6424.7624.7611,001,156
Jan 14, 202524.1025.4723.9025.3325.3316,358,556
Jan 13, 202524.2124.7923.9224.1124.119,112,908
Jan 10, 202524.1825.0724.1124.6224.6213,631,720
Jan 9, 202523.2124.4923.1924.3524.3513,467,501
Jan 8, 202523.6323.8223.0923.4523.458,687,500
Jan 7, 202523.4723.8623.1023.7323.738,871,651
Jan 6, 202523.4023.9023.2623.4623.469,690,558
Jan 3, 202523.5524.1023.3623.5023.5011,720,509
Jan 2, 202525.2725.4823.5823.7023.7020,049,693
Dec 31, 202425.8226.0525.2525.2625.2617,491,003
Dec 30, 202425.2926.1824.8326.1226.1224,208,627
Dec 27, 202425.8026.3525.1225.2925.2938,964,071
Dec 26, 202424.9525.4424.7825.0225.0230,935,627
Dec 25, 202423.9624.1923.5724.1024.109,505,456
Dec 24, 202423.7024.1323.7024.0224.027,083,600
Dec 23, 202424.0824.3723.7023.7123.717,038,329
Dec 20, 202423.6024.3323.4524.0624.068,869,459
Dec 19, 202423.2823.6523.0223.6023.606,245,861
Dec 18, 202423.3923.7723.3823.5223.526,949,802
Dec 17, 202423.2823.6923.2323.2923.298,072,001
Dec 16, 202424.2024.2023.1023.2723.2716,019,796
Dec 13, 202424.7924.8024.0324.1024.1012,574,400
Dec 12, 202424.5325.4824.4925.0025.0016,701,400
Dec 11, 202424.5524.7824.4624.5324.539,492,306
Dec 10, 202425.0025.1924.4024.4524.4513,719,600
Dec 9, 202424.9024.9024.1324.2524.2511,980,809
Dec 6, 202424.4525.0024.1124.8924.8913,350,899
Dec 5, 202423.9524.4823.9324.2624.267,189,968
Dec 4, 202424.2024.3323.8323.9523.958,065,315
Dec 3, 202424.5024.5024.1124.2924.298,839,884
Dec 2, 202424.4224.6024.1424.4724.4713,006,867
Nov 29, 202424.0024.6523.7824.4224.4210,170,200
Nov 28, 202424.2624.7824.0024.1524.1511,043,077
Nov 27, 202423.2524.2423.1524.2224.2214,775,844
Nov 26, 202423.3323.4823.1723.2523.258,695,221
Nov 25, 202424.0124.1822.9723.3223.3217,190,904
Nov 22, 202425.4225.4524.0024.0624.0618,420,077
Nov 21, 202425.4825.7125.1625.5225.529,251,418
Nov 20, 202425.3025.6824.9225.5225.5212,268,362
Nov 19, 202424.8725.3924.7225.2925.2915,654,729
Nov 18, 202424.4525.0624.1024.6724.6717,680,312
Nov 15, 202425.3425.6724.3924.4524.4519,525,112
Nov 14, 202426.0626.0625.2525.4425.4415,599,577
Nov 13, 202426.8026.8525.7026.0026.0022,129,691
Nov 12, 202428.2228.3526.5026.8726.8726,095,093
Nov 11, 202427.5828.2926.7028.1128.1134,219,754
Nov 8, 202426.6927.9926.5827.2427.2427,936,110
Nov 7, 202426.5526.8425.7026.6926.6934,460,833
Nov 6, 202428.3029.2727.1227.3527.3555,222,302
Nov 5, 202425.3427.2725.2027.2727.2745,306,806
Nov 4, 202423.8525.1823.8524.7924.7919,739,600
Nov 1, 202424.1424.3923.7023.9823.9815,090,520
Oct 31, 202424.2724.6524.0024.4024.4016,072,431
Oct 30, 202423.8024.7523.7324.2524.2519,354,691
Oct 29, 202424.0024.5523.6823.7023.7020,960,434
Oct 28, 202424.4825.1024.2024.2424.2424,878,705
Oct 25, 202424.0324.3123.7424.2024.2015,813,832
Oct 24, 202424.1124.4923.8024.1224.1217,249,400
Oct 23, 202423.3524.5623.2224.1024.1028,994,243
Oct 22, 202424.0024.0823.1523.3623.3625,480,871
Oct 21, 202422.7124.7422.7123.8823.8837,236,219
Oct 18, 202421.5522.9221.4222.5622.5622,615,025
Oct 17, 202421.1622.0621.1621.6321.6318,011,411
Oct 16, 202421.0621.4820.9821.1621.1611,433,630
Oct 15, 202421.7622.4121.3621.4521.4521,376,066
Oct 14, 202421.3721.9521.0621.8021.8021,097,370
Oct 11, 202421.3821.7520.7521.0021.0018,966,539
Oct 10, 202421.9522.7121.3021.7721.7725,808,335
Oct 9, 202423.3823.3821.4121.8621.8628,200,472
Oct 8, 202423.6223.6222.2323.5823.5838,110,266
Sep 30, 202420.6721.5820.2821.4721.4731,065,091
Sep 27, 202419.1219.7519.1219.6419.6411,189,456
Sep 26, 202418.2418.9818.1818.9418.949,870,600
Sep 25, 202418.2518.6318.1818.3118.3110,112,819
Sep 24, 202417.6318.1517.5118.1418.148,886,667
Sep 23, 202417.3317.7517.3017.5417.546,725,498
Sep 20, 202417.5817.6017.2517.4317.436,358,425
Sep 19, 202417.7117.9517.4417.6817.689,194,391
Sep 18, 202418.0818.1017.1717.6517.6510,943,954
Sep 13, 202418.4718.4718.0518.0818.084,820,661
Sep 12, 202418.4718.7218.3218.3918.394,285,681
Sep 11, 202418.4218.5818.3018.4218.424,446,934
Sep 10, 202418.3518.6617.9318.5818.587,008,733
Sep 9, 202418.5318.5718.2318.3018.304,208,408
Sep 6, 202418.6918.8418.5018.5218.523,844,000
Sep 5, 202418.6618.9518.6318.7018.704,185,833
Sep 4, 202418.4118.7318.3018.6918.696,415,364
Sep 3, 202418.5518.7918.4118.4818.485,357,800
Sep 2, 202418.7818.8418.4518.4718.476,614,660
Aug 30, 202418.4718.9618.4118.7918.798,927,384
Aug 29, 202418.0518.6217.9818.4718.478,858,478
Aug 28, 202417.9918.2017.9718.1018.106,590,400
Aug 27, 202418.1918.2517.9817.9917.995,640,943
Aug 26, 202418.5018.5418.1618.2618.267,095,973
Aug 23, 202418.6018.7318.2718.5018.507,099,550
Aug 22, 202418.7118.8518.4218.5218.525,727,801
Aug 21, 202418.6718.8418.6018.7018.703,900,975
Aug 20, 202418.9219.0118.5618.7418.745,937,196
Aug 19, 202418.9319.3318.8818.8818.887,175,084
Aug 16, 202419.6019.6018.9119.1619.169,953,702
Aug 15, 202419.6019.8919.4519.5319.538,222,851
Aug 14, 202420.0120.0119.6019.6019.606,859,205
Aug 13, 202419.6320.0819.6220.0320.0310,348,635
Aug 12, 202419.4819.6819.3719.6619.667,452,800
Aug 9, 202419.6019.8419.4719.5019.507,001,800
Aug 8, 202419.9319.9319.3319.6019.6012,424,223
Aug 7, 202419.9420.1419.8319.9419.9410,518,710
Aug 6, 202419.5320.1519.3719.9419.9415,408,437
Aug 5, 202419.6019.9619.3019.3219.3210,839,700
Aug 2, 202419.8420.3419.6519.7219.7212,541,995
Aug 1, 202420.1020.4320.0220.0620.0614,284,754
Jul 31, 202419.6020.2719.6020.2020.2017,183,653
Jul 30, 202419.6619.9319.3919.7019.7010,567,400
Jul 29, 202419.6219.9119.3819.7619.7616,535,900
Jul 26, 202418.5419.6418.5219.5219.5217,302,600
Jul 25, 202418.5418.7218.3618.5418.547,064,600
Jul 24, 202418.7319.1918.6718.7118.718,927,400
Jul 23, 202419.5119.5918.7618.7818.7811,069,756
Jul 22, 202419.5219.7219.4119.5819.589,464,300
Jul 19, 202418.9519.6018.8319.5219.5218,598,810
Jul 18, 202418.6419.0618.4019.0419.0410,985,700
Jul 17, 202418.6018.8018.5318.7118.717,177,600
Jul 16, 202418.5618.6918.4618.6518.656,073,606
Jul 15, 202418.6618.8418.4618.6018.605,268,900
Jul 12, 202418.9118.9818.7218.7818.784,497,200
Jul 11, 202418.7318.9918.6618.9218.928,230,763
Jul 10, 202418.2618.6218.2518.5018.506,645,563
Jul 9, 202418.0418.4317.8018.3918.398,273,721
Jul 8, 202418.3518.4518.0118.0718.075,958,709
Jul 5, 202418.2818.2818.2818.2818.28-
Jul 4, 202418.4418.6218.2618.2818.285,103,400
Jul 3, 202418.8118.8418.3918.4518.456,614,300
Jul 2, 202419.0619.1418.7318.8218.826,179,500
Jul 1, 202418.7919.0918.6719.0719.077,845,677
Jun 28, 2024 0.22 Dividend
Jun 28, 202418.2019.0018.1518.7818.7811,119,537
Jun 27, 202418.8018.8718.5118.5318.317,709,644
Jun 26, 202418.6818.9818.1618.9518.7211,958,597
Jun 25, 202419.0819.2018.6018.6718.459,347,850
Jun 24, 202419.6319.6718.9618.9718.7411,643,700
Jun 21, 202419.8319.9919.5319.6619.429,378,101
Jun 20, 202420.1120.1619.7119.8319.5910,597,714
Jun 19, 202420.4220.4620.1120.1119.879,902,097
Jun 18, 202420.3620.7220.2920.5020.2511,222,856
Jun 17, 202420.1520.7920.1520.3920.1418,647,841
Jun 14, 202420.2520.3019.8820.2019.9611,951,117
Jun 13, 202420.3220.4920.1420.3820.1310,466,599
Jun 12, 202420.1920.5320.1020.3620.1112,329,655
Jun 11, 202419.7320.3319.6620.3020.0613,984,865
Jun 7, 202420.0220.3519.6819.9119.6714,394,800
Jun 6, 202420.2820.4019.8719.9019.6616,290,300
Jun 5, 202420.2320.9620.2320.3420.1028,863,976
Jun 4, 202419.9720.3519.9420.2920.0517,698,845
Jun 3, 202420.0020.0919.7520.0819.8416,750,192
May 31, 202419.3620.0819.3519.9619.7225,045,000
May 30, 202419.1319.5919.0119.3519.1210,953,873
May 29, 202419.2119.4819.1619.2419.016,525,216
May 28, 202419.5019.6619.2419.2419.019,875,786
May 27, 202419.5319.7019.0019.6919.4512,736,704
May 24, 202419.9319.9319.5019.5519.3112,068,234
May 23, 202420.2620.3619.8819.9419.7015,298,380
May 22, 202420.4720.5120.0820.2119.9715,013,401
May 21, 202420.2620.8220.2120.5120.2623,087,154
May 20, 202419.9520.6519.8720.4220.1727,721,515
May 17, 202419.7220.1019.6619.9619.7221,889,177
May 16, 202419.8120.0619.5519.6819.4415,447,122
May 15, 202420.1820.3019.7319.7619.5216,187,608
May 14, 202420.3620.5920.1020.2319.9915,197,629
May 13, 202420.1520.8319.8620.4320.1822,028,593
May 10, 202420.5320.6620.2420.4320.1823,433,894
May 9, 202419.6020.6819.5420.5320.2836,039,775
May 8, 202420.1620.1719.6219.6619.4222,030,871
May 7, 202419.7320.3419.7120.2820.0429,060,670
May 6, 202419.9119.9619.6619.7319.4919,027,525
Apr 30, 202419.9919.9919.4319.5919.3518,737,317
Apr 29, 202419.2919.8619.2819.8519.6126,686,449
Apr 26, 202418.8119.4418.7619.2819.0527,862,946
Apr 25, 202419.1019.1118.6818.7918.5617,232,804
Apr 24, 202418.7619.1818.7619.1318.9020,626,366
Apr 23, 202419.2519.3418.8018.8118.5823,465,281
Apr 22, 202419.6819.9019.2019.5319.2932,927,501
Apr 19, 202418.7819.4618.7619.4519.2231,654,346
Apr 18, 202418.8119.5018.6818.9918.7633,569,326
Apr 17, 202418.0018.7817.7718.7818.5523,100,117
Apr 16, 202418.3018.8017.9818.0917.8729,143,620
Apr 15, 202417.7918.5417.4018.3618.1424,949,528
Apr 12, 202417.8818.0617.6017.6417.4311,398,127
Apr 11, 202417.7618.0317.7017.8517.6412,145,259
Apr 10, 202418.2818.2817.6518.0317.8117,829,289
Apr 9, 202418.1018.4518.0218.3218.1014,548,061
Apr 8, 202418.2018.2417.9317.9717.7515,365,673