Shanghai - Delayed Quote CNY

AECC Aviation Power Co.,Ltd (600893.SS)

37.33

+0.09

+(0.24%)

At close: 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	37.21	37.55	37.06	37.33	37.33	8,124,211
Jan 23, 2025	37.82	38.19	37.20	37.24	37.24	11,785,389
Jan 22, 2025	38.00	38.00	37.28	37.61	37.61	10,882,005
Jan 21, 2025	38.98	38.99	37.88	38.03	38.03	11,869,687
Jan 20, 2025	38.93	39.40	38.84	38.87	38.87	12,122,677
Jan 17, 2025	38.09	39.37	38.09	38.97	38.97	14,850,260
Jan 16, 2025	38.59	39.06	38.10	38.26	38.26	10,362,429
Jan 15, 2025	39.00	39.15	38.33	38.55	38.55	10,224,867
Jan 14, 2025	38.69	39.29	38.47	39.09	39.09	21,112,093
Jan 13, 2025	38.00	39.22	37.88	38.77	38.77	9,515,564
Jan 10, 2025	38.95	39.78	38.58	38.58	38.58	11,098,538
Jan 9, 2025	37.66	39.36	37.31	38.90	38.90	17,523,894
Jan 8, 2025	38.30	38.46	37.00	37.71	37.71	15,149,313
Jan 7, 2025	38.27	38.60	37.92	38.56	38.56	8,791,120
Jan 6, 2025	38.98	39.27	37.86	38.24	38.24	14,755,672
Jan 3, 2025	40.28	40.44	38.89	39.20	39.20	17,002,435
Jan 2, 2025	41.01	41.50	40.10	40.29	40.29	18,921,387
Dec 31, 2024	40.86	41.80	40.39	41.45	41.45	28,553,603
Dec 30, 2024	41.28	41.47	40.80	40.85	40.85	18,683,140
Dec 27, 2024	42.69	42.88	40.91	41.19	41.19	38,237,240
Dec 26, 2024	40.60	41.85	40.50	40.89	40.89	21,344,396
Dec 25, 2024	39.70	40.60	39.50	40.47	40.47	13,971,366
Dec 24, 2024	39.33	39.80	39.33	39.75	39.75	9,333,061
Dec 23, 2024	39.99	40.28	39.22	39.30	39.30	14,607,008
Dec 20, 2024	39.88	40.20	39.78	40.03	40.03	8,448,784
Dec 19, 2024	39.65	40.05	39.36	39.98	39.98	7,424,277
Dec 18, 2024	39.81	40.15	39.71	40.02	40.02	9,271,882
Dec 17, 2024	39.83	40.29	39.61	39.77	39.77	8,103,013
Dec 16, 2024	40.15	40.19	39.57	39.91	39.91	12,669,300
Dec 13, 2024	40.95	40.99	39.90	40.20	40.20	19,639,054
Dec 12, 2024	40.80	41.65	40.80	41.23	41.23	20,268,907
Dec 11, 2024	40.60	40.67	40.13	40.50	40.50	9,923,408
Dec 10, 2024	41.12	41.34	40.50	40.68	40.68	18,693,018
Dec 9, 2024	41.41	41.57	40.00	40.27	40.27	26,354,399
Dec 6, 2024	41.80	42.11	41.65	41.75	41.75	12,173,933
Dec 5, 2024	41.17	42.08	41.00	41.84	41.84	11,822,590
Dec 4, 2024	41.55	41.70	41.02	41.36	41.36	13,410,800
Dec 3, 2024	41.81	41.88	41.13	41.62	41.62	14,414,080
Dec 2, 2024	41.95	42.37	41.33	41.80	41.80	26,762,329
Nov 29, 2024	40.91	42.11	40.84	41.88	41.88	16,754,553
Nov 28, 2024	41.16	42.14	40.90	40.97	40.97	14,112,388
Nov 27, 2024	40.07	41.50	39.90	41.29	41.29	17,213,376
Nov 26, 2024	40.28	41.18	40.14	40.45	40.45	14,282,620
Nov 25, 2024	41.16	41.38	39.65	40.03	40.03	22,214,509
Nov 22, 2024	42.30	42.55	41.14	41.18	41.18	16,988,436
Nov 21, 2024	42.57	42.97	42.00	42.30	42.30	14,896,246
Nov 20, 2024	42.15	42.95	41.82	42.70	42.70	21,001,731
Nov 19, 2024	42.11	42.60	41.19	42.15	42.15	18,701,128
Nov 18, 2024	41.91	43.17	41.25	41.85	41.85	30,487,711
Nov 15, 2024	43.50	43.72	41.77	41.90	41.90	27,511,159
Nov 14, 2024	45.31	45.40	43.50	43.71	43.71	26,466,845
Nov 13, 2024	45.00	45.24	43.91	45.11	45.11	28,942,489
Nov 12, 2024	47.00	47.27	44.87	45.18	45.18	44,752,361
Nov 11, 2024	47.65	47.65	46.11	47.00	47.00	43,324,565
Nov 8, 2024	46.00	47.99	45.99	47.23	47.23	57,767,826
Nov 7, 2024	46.00	46.00	44.14	45.76	45.76	53,494,398
Nov 6, 2024	48.69	48.72	45.93	46.79	46.79	81,081,420
Nov 5, 2024	43.35	46.75	43.11	46.75	46.75	90,240,876
Nov 4, 2024	41.82	42.89	41.80	42.50	42.50	14,520,759
Nov 1, 2024	42.60	42.92	41.67	41.82	41.82	19,289,830
Oct 31, 2024	42.86	43.58	42.14	42.76	42.76	25,414,135
Oct 30, 2024	43.00	43.83	42.86	43.50	43.50	17,341,145
Oct 29, 2024	43.92	44.15	43.08	43.18	43.18	19,150,703
Oct 28, 2024	43.00	44.90	43.00	43.92	43.92	33,995,332
Oct 25, 2024	42.60	43.48	42.55	42.90	42.90	20,129,868
Oct 24, 2024	44.00	44.00	42.70	42.94	42.94	29,065,138
Oct 23, 2024	42.31	45.81	42.20	44.26	44.26	70,600,089
Oct 22, 2024	43.15	43.23	41.87	42.31	42.31	24,301,861
Oct 21, 2024	42.00	43.40	42.00	43.13	43.13	56,542,672
Oct 18, 2024	40.66	42.11	40.47	41.60	41.60	37,609,502
Oct 17, 2024	40.99	41.90	40.85	40.88	40.88	17,361,169
Oct 16, 2024	40.40	41.41	40.22	41.00	41.00	19,861,455
Oct 15, 2024	41.50	42.04	40.71	40.94	40.94	20,169,685
Oct 14, 2024	40.69	42.09	40.50	41.65	41.65	33,053,707
Oct 11, 2024	41.66	41.66	39.58	39.94	39.94	27,817,845
Oct 10, 2024	41.39	43.42	41.39	41.97	41.97	31,719,380
Oct 9, 2024	42.90	43.59	41.21	41.70	41.70	42,070,815
Oct 8, 2024	45.42	45.42	42.07	44.00	44.00	64,770,921
Sep 30, 2024	39.94	41.80	39.29	41.29	41.29	45,684,439
Sep 27, 2024	37.45	38.97	37.20	38.89	38.89	13,375,908
Sep 26, 2024	36.17	37.18	35.83	37.13	37.13	15,997,782
Sep 25, 2024	35.45	36.56	35.45	36.26	36.26	19,475,301
Sep 24, 2024	34.40	35.30	34.02	35.30	35.30	16,963,905
Sep 23, 2024	34.05	34.96	34.00	34.13	34.13	9,543,394
Sep 20, 2024	33.86	34.38	33.34	34.20	34.20	12,656,326
Sep 19, 2024	34.56	34.66	33.43	33.95	33.95	12,708,724
Sep 18, 2024	34.40	34.57	33.70	34.53	34.53	7,268,657
Sep 13, 2024	34.50	34.93	34.38	34.39	34.39	7,537,132
Sep 12, 2024	34.55	35.11	34.41	34.47	34.47	8,095,019
Sep 11, 2024	34.12	34.64	34.02	34.55	34.55	8,581,794
Sep 10, 2024	34.49	34.52	33.69	34.21	34.21	11,173,221
Sep 9, 2024	34.83	35.22	34.05	34.28	34.28	12,886,348
Sep 6, 2024	35.21	35.35	34.89	35.00	35.00	6,376,559
Sep 5, 2024	34.93	35.27	34.60	35.25	35.25	10,407,594
Sep 4, 2024	34.68	34.99	34.31	34.94	34.94	8,495,204
Sep 3, 2024	34.69	35.05	34.50	34.84	34.84	11,834,320
Sep 2, 2024	35.15	35.71	34.50	34.51	34.51	14,751,291
Aug 30, 2024	34.95	35.80	34.63	35.50	35.50	28,171,187
Aug 29, 2024	35.08	35.73	34.89	34.93	34.93	16,809,789
Aug 28, 2024	35.50	36.10	35.18	35.26	35.26	13,684,159
Aug 27, 2024	35.70	35.96	35.26	35.48	35.48	6,638,891
Aug 26, 2024	36.63	36.81	35.37	35.79	35.79	13,123,948
Aug 23, 2024	36.54	36.91	36.28	36.61	36.61	7,837,053
Aug 22, 2024	36.48	37.05	36.20	36.65	36.65	8,507,795
Aug 21, 2024	36.35	36.76	36.18	36.39	36.39	6,197,810
Aug 20, 2024	36.84	37.18	36.14	36.51	36.51	7,982,986
Aug 19, 2024	36.84	37.28	36.67	36.81	36.81	7,656,791
Aug 16, 2024	37.86	37.86	36.71	36.82	36.82	12,908,196
Aug 15, 2024	37.41	37.93	37.27	37.63	37.63	9,311,970
Aug 14, 2024	38.01	38.10	37.52	37.52	37.52	7,207,623
Aug 13, 2024	37.80	38.29	37.70	38.07	38.07	8,922,679
Aug 12, 2024	37.85	38.37	37.39	38.00	38.00	11,374,964
Aug 9, 2024	38.36	38.36	37.71	38.05	38.05	9,761,678
Aug 8, 2024	38.99	39.02	37.45	38.06	38.06	23,390,316
Aug 7, 2024	39.21	39.36	38.81	39.20	39.20	11,506,001
Aug 6, 2024	38.73	39.64	38.60	39.10	39.10	15,418,049
Aug 5, 2024	39.16	39.73	38.42	38.52	38.52	15,979,650
Aug 2, 2024	39.40	40.23	39.26	39.26	39.26	12,672,066
Aug 1, 2024	39.72	40.84	39.61	39.69	39.69	18,019,406
Jul 31, 2024	39.94	40.31	39.24	39.76	39.76	22,995,041
Jul 30, 2024	40.00	40.34	39.55	39.93	39.93	13,983,642
Jul 29, 2024	41.10	41.28	39.89	40.22	40.22	22,472,704
Jul 26, 2024	39.80	41.22	39.75	40.85	40.85	24,069,268
Jul 25, 2024	39.99	40.15	39.38	39.81	39.81	12,538,304
Jul 24, 2024	39.40	40.77	39.31	39.99	39.99	22,997,548
Jul 23, 2024	40.01	40.04	39.51	39.53	39.53	14,032,450
Jul 22, 2024	39.99	40.65	39.75	40.01	40.01	22,570,060
Jul 19, 2024	38.98	40.00	38.96	39.97	39.97	29,632,890
Jul 18, 2024	37.22	39.43	37.17	39.00	39.00	26,989,860
Jul 17, 2024	37.44	37.73	37.05	37.52	37.52	9,655,220
Jul 16, 2024	36.36	37.55	36.36	37.48	37.48	12,700,900
Jul 15, 2024	36.61	36.98	36.30	36.47	36.47	6,643,395
Jul 12, 2024	36.60	37.16	36.36	36.82	36.82	8,855,261
Jul 11, 2024	35.77	36.94	35.52	36.59	36.59	12,038,303
Jul 10, 2024	35.17	35.65	34.97	35.52	35.52	10,713,365
Jul 9, 2024	35.27	35.55	34.85	35.04	35.04	10,865,913
Jul 8, 2024	35.29	35.88	35.19	35.27	35.27	6,993,214
Jul 5, 2024	35.54	35.54	35.54	35.54	35.54	-
Jul 4, 2024	35.71	36.07	35.54	35.54	35.54	6,101,905
Jul 3, 2024	35.74	35.95	35.45	35.66	35.66	6,189,614
Jul 2, 2024	36.17	36.35	35.62	35.80	35.80	7,099,405
Jul 1, 2024	36.35	36.50	35.60	36.27	36.27	9,402,036
Jun 28, 2024	35.37	36.72	35.33	36.55	36.55	12,931,028
Jun 27, 2024	0.16 Dividend
Jun 27, 2024	35.91	35.97	35.33	35.43	35.43	7,795,261
Jun 26, 2024	35.91	36.25	35.67	36.10	35.94	8,343,428
Jun 25, 2024	36.40	36.50	35.73	35.91	35.75	11,046,739
Jun 24, 2024	36.92	37.19	36.38	36.50	36.34	12,172,599
Jun 21, 2024	37.05	37.45	36.59	36.88	36.72	10,268,101
Jun 20, 2024	37.38	37.50	36.70	36.98	36.82	15,554,672
Jun 19, 2024	37.62	37.80	37.25	37.47	37.30	10,104,251
Jun 18, 2024	37.43	38.05	37.38	37.66	37.49	14,354,766
Jun 17, 2024	37.00	37.99	37.00	37.55	37.38	17,437,893
Jun 14, 2024	37.70	37.70	36.73	37.53	37.36	26,579,406
Jun 13, 2024	37.59	38.12	37.31	37.80	37.63	13,198,860
Jun 12, 2024	37.99	38.35	37.57	37.69	37.52	17,053,143
Jun 11, 2024	37.43	38.10	37.22	38.08	37.91	20,453,494
Jun 7, 2024	37.60	38.37	37.24	37.55	37.38	20,552,516
Jun 6, 2024	37.60	37.80	37.11	37.36	37.19	19,732,345
Jun 5, 2024	37.30	38.55	37.21	37.80	37.63	31,165,155
Jun 4, 2024	37.15	37.84	36.98	37.53	37.36	18,401,094
Jun 3, 2024	37.01	37.50	36.72	37.08	36.92	12,555,503
May 31, 2024	36.97	37.49	36.50	37.31	37.14	17,603,155
May 30, 2024	35.10	37.39	34.98	36.79	36.63	25,626,012
May 29, 2024	35.48	35.86	35.16	35.34	35.18	8,064,616
May 28, 2024	35.09	35.80	34.83	35.55	35.39	12,218,841
May 27, 2024	35.10	35.35	34.67	35.24	35.08	9,307,950
May 24, 2024	35.32	35.50	35.00	35.10	34.94	7,110,060
May 23, 2024	36.20	36.30	35.35	35.38	35.22	10,705,698
May 22, 2024	36.31	36.31	35.52	35.99	35.83	11,957,099
May 21, 2024	36.98	37.00	36.20	36.31	36.15	10,249,053
May 20, 2024	36.59	37.85	36.46	37.10	36.94	14,889,519
May 17, 2024	36.27	36.68	36.02	36.66	36.50	9,921,493
May 16, 2024	36.39	36.71	35.90	36.14	35.98	12,694,175
May 15, 2024	36.87	36.96	36.38	36.42	36.26	8,394,693
May 14, 2024	37.19	37.35	36.60	36.87	36.71	13,018,941
May 13, 2024	37.18	37.99	36.80	37.39	37.22	15,997,411
May 10, 2024	37.42	38.43	37.30	37.55	37.38	30,924,002
May 9, 2024	35.63	37.60	35.50	37.46	37.29	30,862,994
May 8, 2024	35.75	35.93	35.43	35.73	35.57	12,351,883
May 7, 2024	34.88	36.10	34.78	35.95	35.79	21,385,116
May 6, 2024	35.83	35.85	34.88	34.93	34.78	17,828,192
Apr 30, 2024	36.00	36.61	35.34	35.36	35.20	22,580,589
Apr 29, 2024	34.90	35.95	34.87	35.74	35.58	18,070,435
Apr 26, 2024	34.85	35.19	34.70	34.96	34.81	13,792,504
Apr 25, 2024	35.40	35.48	34.59	34.87	34.72	18,047,586
Apr 24, 2024	34.59	35.49	34.14	35.25	35.09	23,315,963
Apr 23, 2024	33.72	34.60	33.58	34.35	34.20	21,999,304
Apr 22, 2024	32.92	34.15	32.76	33.96	33.81	25,329,231
Apr 19, 2024	32.31	33.42	32.30	32.87	32.72	15,049,429
Apr 18, 2024	32.74	32.94	32.30	32.59	32.45	12,609,924
Apr 17, 2024	32.32	32.93	31.97	32.90	32.75	12,563,673
Apr 16, 2024	32.70	33.20	32.25	32.32	32.18	13,923,033
Apr 15, 2024	31.90	33.28	31.90	32.72	32.57	18,230,018
Apr 12, 2024	31.74	32.58	31.70	31.81	31.67	11,417,230
Apr 11, 2024	31.99	32.23	31.73	31.79	31.65	8,983,961
Apr 10, 2024	32.50	32.53	31.89	32.18	32.04	9,134,827
Apr 9, 2024	32.43	33.00	32.32	32.49	32.35	8,062,539
Apr 8, 2024	33.04	33.44	32.51	32.55	32.41	8,739,238
Apr 3, 2024	33.46	33.56	32.97	33.23	33.08	7,940,302
Apr 2, 2024	34.00	34.01	33.50	33.60	33.45	8,969,197
Apr 1, 2024	34.00	34.44	33.71	34.06	33.91	11,019,076
Mar 29, 2024	33.56	33.72	33.29	33.96	33.81	6,071,585
Mar 28, 2024	32.93	33.84	32.92	33.57	33.42	12,535,375
Mar 27, 2024	33.77	33.86	32.86	32.93	32.78	10,385,566
Mar 26, 2024	34.17	34.49	33.53	33.72	33.57	9,568,474
Mar 25, 2024	34.45	34.85	34.11	34.20	34.05	8,225,914
Mar 22, 2024	35.07	35.15	34.29	34.50	34.35	10,123,450
Mar 21, 2024	35.20	35.42	34.80	35.16	35.00	8,588,171
Mar 20, 2024	35.32	35.58	34.98	35.14	34.98	7,846,630
Mar 19, 2024	35.57	35.95	35.25	35.27	35.11	10,420,058
Mar 18, 2024	35.08	35.69	34.90	35.67	35.51	12,320,517
Mar 15, 2024	35.12	35.39	34.63	35.08	34.92	8,937,121
Mar 14, 2024	35.38	35.59	34.83	35.17	35.01	9,761,132
Mar 13, 2024	36.01	36.23	35.39	35.60	35.44	10,688,566
Mar 12, 2024	35.63	36.13	35.47	36.00	35.84	13,019,572
Mar 11, 2024	34.83	35.59	34.70	35.57	35.41	11,414,608
Mar 8, 2024	35.00	35.18	34.52	34.92	34.77	9,285,657
Mar 7, 2024	35.78	35.78	34.70	34.91	34.76	14,527,082
Mar 6, 2024	36.00	36.10	35.21	35.85	35.69	14,057,376
Mar 5, 2024	35.08	36.89	34.91	35.96	35.80	26,253,765
Mar 4, 2024	34.92	35.06	34.45	34.90	34.75	10,262,449
Mar 1, 2024	34.42	35.18	34.42	35.08	34.92	11,997,792
Feb 29, 2024	33.52	34.45	33.52	34.41	34.26	11,649,956
Feb 28, 2024	34.53	34.71	33.70	33.70	33.55	11,173,289
Feb 27, 2024	33.67	34.49	33.51	34.45	34.30	9,752,521
Feb 26, 2024	33.63	34.08	33.39	33.72	33.57	8,938,315
Feb 23, 2024	33.62	34.06	33.19	33.69	33.54	9,977,814
Feb 22, 2024	33.14	33.97	33.08	33.53	33.38	10,074,868
Feb 21, 2024	32.41	33.84	32.16	33.26	33.11	12,974,113
Feb 20, 2024	32.60	32.75	32.32	32.49	32.35	10,786,703
Feb 19, 2024	33.31	33.47	32.55	32.71	32.57	13,367,266
Feb 8, 2024	32.45	33.63	32.37	33.18	33.03	15,568,538
Feb 7, 2024	31.62	32.66	31.35	32.40	32.26	19,374,718
Feb 6, 2024	29.71	31.60	29.41	31.58	31.44	16,799,495
Feb 5, 2024	29.50	30.16	28.29	29.71	29.58	17,363,829
Feb 2, 2024	31.33	31.49	29.00	30.00	29.87	16,060,077
Feb 1, 2024	31.19	31.80	30.73	31.26	31.12	9,685,573
Jan 31, 2024	32.65	32.90	31.32	31.45	31.31	11,106,347
Jan 30, 2024	32.86	33.48	32.73	32.80	32.65	8,567,577
Jan 29, 2024	33.58	33.77	33.02	33.02	32.87	9,276,617
Jan 26, 2024	33.80	33.85	33.35	33.49	33.34	9,857,665
Jan 25, 2024	32.42	33.85	32.33	33.84	33.69	15,435,715
Jan 24, 2024	32.40	32.66	31.33	32.55	32.41	10,726,249

600150.SS CHINA CSSC

33.78

+2.15%

600760.SS AVIC Shenyang Aircraft Company Limited

46.93

-0.51%

002625.SZ Kuang-Chi Technologies Co., Ltd.

41.07

+1.16%

2357.HK AviChina Industry & Technology Company Limited

3.770

+1.89%

009540.KS HD Korea Shipbuilding & Offshore Engineering Co., Ltd.

228,500.00

+1.11%

010140.KS Samsung Heavy Industries Co., Ltd.

12,910.00

+1.41%

329180.KS HD Hyundai Heavy Industries Co.,Ltd.

301,500.00

+2.03%

012450.KS Hanwha Aerospace Co., Ltd.

411,500.00

+7.30%

EMBR3.SA Embraer S.A.

60.57

-2.84%

AIR AAR Corp.

70.04

-0.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AECC Aviation Power Co.,Ltd (600893.SS)

Related Tickers