Avicopter Plc (SHA:600038)
China
· Delayed Price · Currency is CNY 35.35
+0.17 (0.48%)
At close: Dec 5, 2025
Avicopter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.15 | 35.38 | 34.91 | 35.35 | 35.35 | 0.48% | 4,892,264 |
| Dec 4, 2025 | 35.11 | 35.25 | 35.03 | 35.18 | 35.18 | 0.17% | 3,721,144 |
| Dec 3, 2025 | 35.10 | 35.30 | 34.98 | 35.12 | 35.12 | 0.03% | 4,596,860 |
| Dec 2, 2025 | 35.45 | 35.45 | 35.10 | 35.11 | 35.11 | -1.01% | 4,894,458 |
| Dec 1, 2025 | 35.41 | 35.55 | 35.35 | 35.47 | 35.47 | 0.14% | 5,824,986 |
| Nov 28, 2025 | 35.29 | 35.45 | 35.12 | 35.42 | 35.42 | 0.60% | 5,113,085 |
| Nov 27, 2025 | 35.68 | 35.76 | 35.13 | 35.21 | 35.21 | -1.23% | 6,837,171 |
| Nov 26, 2025 | 36.25 | 36.25 | 35.60 | 35.65 | 35.65 | -1.25% | 10,087,930 |
| Nov 25, 2025 | 36.13 | 36.35 | 35.70 | 36.10 | 36.10 | 0.78% | 9,188,435 |
| Nov 24, 2025 | 35.61 | 36.09 | 35.57 | 35.82 | 35.82 | 0.76% | 14,601,614 |
| Nov 21, 2025 | 36.00 | 36.20 | 35.36 | 35.55 | 35.55 | -1.69% | 9,086,382 |
| Nov 20, 2025 | 36.35 | 36.40 | 36.10 | 36.16 | 36.16 | -0.71% | 5,381,800 |
| Nov 19, 2025 | 36.05 | 36.59 | 36.05 | 36.42 | 36.42 | 0.75% | 7,637,994 |
| Nov 18, 2025 | 36.29 | 36.48 | 36.10 | 36.15 | 36.15 | -1.04% | 5,935,336 |
| Nov 17, 2025 | 36.93 | 37.21 | 36.47 | 36.53 | 36.53 | 0.22% | 9,727,236 |
| Nov 14, 2025 | 35.90 | 37.28 | 35.85 | 36.45 | 36.45 | 1.33% | 12,770,160 |
| Nov 13, 2025 | 35.92 | 36.08 | 35.89 | 35.97 | 35.97 | 0.11% | 4,386,650 |
| Nov 12, 2025 | 36.21 | 36.28 | 35.76 | 35.93 | 35.93 | -0.83% | 5,889,520 |
| Nov 11, 2025 | 36.27 | 36.36 | 36.17 | 36.23 | 36.23 | -0.08% | 5,281,861 |
| Nov 10, 2025 | 36.15 | 36.34 | 35.88 | 36.26 | 36.26 | 0.81% | 6,684,790 |
| Nov 7, 2025 | 36.00 | 36.16 | 35.94 | 35.97 | 35.97 | -0.64% | 5,570,596 |
| Nov 6, 2025 | 35.79 | 36.45 | 35.78 | 36.20 | 36.20 | 0.86% | 7,507,627 |
| Nov 5, 2025 | 35.71 | 36.04 | 35.63 | 35.89 | 35.89 | -0.19% | 4,486,122 |
| Nov 4, 2025 | 36.00 | 36.41 | 35.83 | 35.96 | 35.96 | -0.55% | 5,301,400 |
| Nov 3, 2025 | 36.10 | 36.16 | 35.61 | 36.16 | 36.16 | 0.33% | 8,284,866 |
| Oct 31, 2025 | 36.05 | 36.16 | 35.89 | 36.04 | 36.04 | 0.03% | 5,027,538 |
| Oct 30, 2025 | 36.37 | 36.38 | 36.01 | 36.03 | 36.03 | -0.96% | 6,668,123 |
| Oct 29, 2025 | 36.23 | 36.39 | 36.09 | 36.38 | 36.38 | -0.14% | 5,786,400 |
| Oct 28, 2025 | 36.16 | 36.60 | 35.88 | 36.43 | 36.43 | 0.86% | 9,440,598 |
| Oct 27, 2025 | 36.10 | 36.25 | 35.97 | 36.12 | 36.12 | 0.22% | 6,519,596 |
| Oct 24, 2025 | 35.89 | 36.34 | 35.87 | 36.04 | 36.04 | 0.75% | 7,522,689 |
| Oct 23, 2025 | 35.74 | 35.80 | 35.37 | 35.77 | 35.77 | 0.06% | 4,995,000 |
| Oct 22, 2025 | 36.01 | 36.05 | 35.59 | 35.75 | 35.75 | -0.91% | 7,809,743 |
| Oct 21, 2025 | 35.95 | 36.20 | 35.93 | 36.08 | 36.08 | -0.06% | 7,969,906 |
| Oct 20, 2025 | 36.50 | 36.69 | 35.88 | 36.10 | 36.10 | -0.69% | 10,674,720 |
| Oct 17, 2025 | 36.61 | 37.50 | 36.27 | 36.35 | 36.35 | -0.71% | 13,930,960 |
| Oct 16, 2025 | 38.22 | 38.22 | 36.47 | 36.61 | 36.61 | -3.66% | 19,151,290 |
| Oct 15, 2025 | 37.29 | 38.10 | 36.86 | 38.00 | 38.00 | 0.93% | 18,274,840 |
| Oct 14, 2025 | 36.50 | 38.14 | 36.15 | 37.65 | 37.65 | 3.55% | 26,744,110 |
| Oct 13, 2025 | 36.31 | 36.45 | 35.71 | 36.36 | 36.36 | 0.14% | 8,924,245 |
| Oct 10, 2025 | 36.10 | 36.43 | 36.08 | 36.31 | 36.31 | 0.39% | 7,987,421 |
| Oct 9, 2025 | 36.24 | 36.24 | 35.82 | 36.17 | 36.17 | -0.19% | 9,300,025 |
| Sep 30, 2025 | 35.69 | 36.30 | 35.65 | 36.24 | 36.24 | 1.37% | 9,703,639 |
| Sep 29, 2025 | 35.56 | 35.84 | 35.15 | 35.75 | 35.75 | 0.48% | 5,973,204 |
| Sep 26, 2025 | 35.25 | 35.91 | 35.19 | 35.58 | 35.58 | 0.59% | 6,759,100 |
| Sep 25, 2025 | 35.51 | 35.57 | 35.31 | 35.37 | 35.37 | -0.81% | 5,674,883 |
| Sep 24, 2025 | 35.08 | 35.67 | 35.02 | 35.66 | 35.66 | 1.16% | 7,131,777 |
| Sep 23, 2025 | 35.93 | 35.97 | 34.93 | 35.25 | 35.25 | -1.89% | 11,628,580 |
| Sep 22, 2025 | 36.14 | 36.15 | 35.78 | 35.93 | 35.93 | -0.42% | 5,664,473 |
| Sep 19, 2025 | 35.76 | 36.24 | 35.76 | 36.08 | 36.08 | 0.84% | 7,495,075 |
| Sep 18, 2025 | 36.00 | 36.25 | 35.66 | 35.78 | 35.78 | -0.78% | 10,522,600 |
| Sep 17, 2025 | 36.05 | 36.15 | 35.79 | 36.06 | 36.06 | -0.03% | 8,435,922 |
| Sep 16, 2025 | 36.27 | 36.31 | 35.84 | 36.07 | 36.07 | -0.52% | 8,780,863 |
| Sep 15, 2025 | 36.53 | 36.57 | 36.21 | 36.26 | 36.26 | -0.25% | 5,915,514 |
| Sep 12, 2025 | 36.47 | 36.59 | 36.34 | 36.35 | 36.35 | -0.36% | 6,444,271 |
| Sep 11, 2025 | 36.08 | 36.49 | 35.99 | 36.48 | 36.48 | 0.91% | 7,415,341 |
| Sep 10, 2025 | 36.11 | 36.40 | 36.09 | 36.15 | 36.15 | 0.08% | 6,033,849 |
| Sep 9, 2025 | 36.72 | 36.72 | 35.97 | 36.12 | 36.12 | -1.53% | 11,451,980 |
| Sep 8, 2025 | 36.54 | 36.72 | 36.30 | 36.68 | 36.68 | 0.38% | 8,029,550 |
| Sep 5, 2025 | 36.52 | 36.66 | 36.13 | 36.54 | 36.54 | 0.41% | 9,596,669 |
| Sep 4, 2025 | 37.02 | 37.06 | 36.12 | 36.39 | 36.39 | -1.83% | 12,327,340 |
| Sep 3, 2025 | 39.45 | 39.48 | 37.01 | 37.07 | 37.07 | -5.41% | 20,150,660 |
| Sep 2, 2025 | 39.85 | 39.85 | 38.83 | 39.19 | 39.19 | -1.66% | 12,847,250 |
| Sep 1, 2025 | 40.02 | 40.06 | 39.21 | 39.85 | 39.85 | -1.43% | 16,703,880 |
| Aug 29, 2025 | 40.00 | 40.44 | 39.77 | 40.43 | 40.43 | 0.97% | 12,079,190 |
| Aug 28, 2025 | 39.40 | 40.07 | 38.96 | 40.04 | 40.04 | 0.81% | 13,001,000 |
| Aug 27, 2025 | 40.68 | 40.76 | 39.66 | 39.72 | 39.72 | -2.34% | 12,885,550 |
| Aug 26, 2025 | 40.42 | 40.88 | 40.29 | 40.67 | 40.67 | 0.07% | 10,998,340 |
| Aug 25, 2025 | 40.39 | 40.88 | 40.20 | 40.64 | 40.64 | 0.84% | 17,395,160 |
| Aug 22, 2025 | 39.60 | 40.30 | 39.34 | 40.30 | 40.30 | 1.97% | 15,583,900 |
| Aug 21, 2025 | 39.20 | 39.85 | 39.20 | 39.52 | 39.52 | 0.48% | 11,468,270 |
| Aug 20, 2025 | 39.02 | 39.48 | 38.98 | 39.33 | 39.33 | 0.59% | 9,585,093 |
| Aug 19, 2025 | 39.58 | 39.65 | 39.04 | 39.10 | 39.10 | -1.51% | 10,704,750 |
| Aug 18, 2025 | 39.18 | 39.80 | 39.18 | 39.70 | 39.70 | 1.40% | 11,081,610 |
| Aug 15, 2025 | 38.90 | 39.17 | 38.82 | 39.15 | 39.15 | 0.64% | 7,929,910 |
| Aug 14, 2025 | 39.74 | 39.84 | 38.90 | 38.90 | 38.90 | -2.06% | 12,953,260 |
| Aug 13, 2025 | 39.65 | 39.95 | 39.53 | 39.72 | 39.72 | 0.23% | 9,907,230 |
| Aug 12, 2025 | 40.01 | 40.15 | 39.44 | 39.63 | 39.63 | -0.95% | 10,199,340 |
| Aug 11, 2025 | 39.91 | 40.28 | 39.50 | 40.01 | 40.01 | 0.45% | 10,471,820 |
| Aug 8, 2025 | 39.90 | 40.20 | 39.74 | 39.83 | 39.83 | -0.30% | 9,039,924 |
| Aug 7, 2025 | 40.57 | 40.58 | 39.80 | 39.95 | 39.95 | -1.50% | 14,371,220 |
| Aug 6, 2025 | 40.12 | 41.00 | 40.12 | 40.56 | 40.56 | 0.72% | 16,646,180 |
| Aug 5, 2025 | 40.77 | 40.77 | 40.11 | 40.27 | 40.27 | -1.27% | 15,877,200 |
| Aug 4, 2025 | 40.11 | 41.50 | 39.82 | 40.79 | 40.79 | 3.87% | 25,706,940 |
| Aug 1, 2025 | 39.48 | 39.69 | 39.03 | 39.27 | 39.27 | -0.78% | 9,861,878 |
| Jul 31, 2025 | 39.55 | 39.92 | 39.41 | 39.58 | 39.58 | -0.20% | 8,966,108 |
| Jul 30, 2025 | 40.10 | 40.68 | 39.42 | 39.66 | 39.66 | -0.83% | 14,373,390 |
| Jul 29, 2025 | 39.36 | 40.03 | 39.28 | 39.99 | 39.99 | 1.29% | 12,775,750 |
| Jul 28, 2025 | 39.43 | 39.69 | 39.23 | 39.48 | 39.48 | 0.13% | 7,927,182 |
| Jul 25, 2025 | 39.49 | 39.65 | 39.33 | 39.43 | 39.43 | -0.13% | 6,645,072 |
| Jul 24, 2025 | 38.91 | 39.55 | 38.82 | 39.48 | 39.48 | 1.49% | 9,106,975 |
| Jul 23, 2025 | 39.15 | 39.29 | 38.82 | 38.90 | 38.90 | -1.02% | 7,992,830 |
| Jul 22, 2025 | 39.44 | 39.89 | 39.14 | 39.30 | 39.30 | -0.38% | 9,347,038 |
| Jul 21, 2025 | 39.44 | 39.59 | 39.13 | 39.45 | 39.45 | 0.03% | 8,744,465 |
| Jul 18, 2025 | 39.10 | 39.50 | 38.98 | 39.44 | 39.44 | 0.64% | 9,116,194 |
| Jul 17, 2025 | 38.44 | 39.36 | 38.37 | 39.19 | 39.19 | 2.14% | 10,267,350 |
| Jul 16, 2025 | 38.35 | 38.59 | 38.25 | 38.37 | 38.37 | -0.05% | 3,252,381 |
| Jul 15, 2025 | 38.45 | 38.67 | 38.25 | 38.39 | 38.39 | -0.42% | 5,390,944 |
| Jul 14, 2025 | 38.78 | 38.82 | 38.47 | 38.55 | 38.55 | -0.31% | 5,287,845 |
| Jul 11, 2025 | 38.32 | 38.77 | 38.28 | 38.67 | 38.67 | 0.76% | 7,017,378 |