Avicopter Plc (SHA:600038)
China
· Delayed Price · Currency is CNY 37.81
+0.76 (2.05%)
Mar 6, 2026, 3:00 PM CST
Avicopter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.07 | 38.44 | 36.88 | 37.81 | 37.81 | 2.05% | 14,602,350 |
| Mar 5, 2026 | 37.51 | 37.83 | 36.86 | 37.05 | 37.05 | -1.25% | 9,852,823 |
| Mar 4, 2026 | 36.72 | 37.74 | 36.72 | 37.52 | 37.52 | 1.21% | 11,606,630 |
| Mar 3, 2026 | 38.69 | 38.75 | 36.95 | 37.07 | 37.07 | -4.80% | 18,206,505 |
| Mar 2, 2026 | 39.17 | 39.30 | 38.40 | 38.94 | 38.94 | 0.49% | 16,523,533 |
| Feb 27, 2026 | 38.89 | 39.08 | 38.38 | 38.75 | 38.75 | -0.69% | 10,037,640 |
| Feb 26, 2026 | 38.47 | 39.26 | 38.27 | 39.02 | 39.02 | 1.64% | 13,787,430 |
| Feb 25, 2026 | 38.45 | 38.74 | 38.25 | 38.39 | 38.39 | -0.39% | 8,031,749 |
| Feb 24, 2026 | 37.99 | 38.75 | 37.98 | 38.54 | 38.54 | 1.50% | 13,678,240 |
| Feb 13, 2026 | 37.44 | 38.37 | 37.41 | 37.97 | 37.97 | 1.04% | 11,572,190 |
| Feb 12, 2026 | 37.39 | 37.80 | 37.13 | 37.58 | 37.58 | -0.08% | 6,011,733 |
| Feb 11, 2026 | 37.55 | 38.07 | 37.54 | 37.61 | 37.61 | 0.16% | 7,684,440 |
| Feb 10, 2026 | 37.15 | 37.94 | 36.72 | 37.55 | 37.55 | 1.21% | 8,916,582 |
| Feb 9, 2026 | 37.24 | 37.36 | 36.89 | 37.10 | 37.10 | 0.54% | 5,853,297 |
| Feb 6, 2026 | 37.45 | 37.70 | 36.90 | 36.90 | 36.90 | -2.10% | 9,689,600 |
| Feb 5, 2026 | 37.88 | 38.33 | 37.56 | 37.69 | 37.69 | -0.58% | 7,841,527 |
| Feb 4, 2026 | 36.82 | 38.64 | 36.77 | 37.91 | 37.91 | 2.60% | 15,094,968 |
| Feb 3, 2026 | 36.12 | 37.20 | 36.10 | 36.95 | 36.95 | 3.07% | 9,972,971 |
| Feb 2, 2026 | 36.47 | 36.83 | 35.82 | 35.85 | 35.85 | -2.05% | 9,854,037 |
| Jan 30, 2026 | 37.54 | 37.83 | 36.30 | 36.60 | 36.60 | -2.84% | 11,110,400 |
| Jan 29, 2026 | 37.96 | 38.23 | 37.57 | 37.67 | 37.67 | -1.00% | 8,640,802 |
| Jan 28, 2026 | 38.50 | 38.66 | 37.89 | 38.05 | 38.05 | -1.30% | 9,161,449 |
| Jan 27, 2026 | 37.80 | 38.63 | 37.25 | 38.55 | 38.55 | 2.07% | 13,478,350 |
| Jan 26, 2026 | 38.33 | 38.45 | 37.54 | 37.77 | 37.77 | -1.51% | 11,845,500 |
| Jan 23, 2026 | 38.70 | 38.73 | 38.21 | 38.35 | 38.35 | -0.90% | 11,622,720 |
| Jan 22, 2026 | 37.69 | 38.95 | 37.60 | 38.70 | 38.70 | 2.54% | 16,728,240 |
| Jan 21, 2026 | 37.58 | 38.08 | 37.48 | 37.74 | 37.74 | 0.13% | 10,031,392 |
| Jan 20, 2026 | 37.64 | 38.97 | 37.40 | 37.69 | 37.69 | -0.42% | 15,069,600 |
| Jan 19, 2026 | 36.64 | 38.15 | 36.38 | 37.85 | 37.85 | 3.25% | 19,381,630 |
| Jan 16, 2026 | 37.23 | 37.30 | 36.55 | 36.66 | 36.66 | -1.45% | 10,884,110 |
| Jan 15, 2026 | 36.96 | 37.40 | 36.78 | 37.20 | 37.20 | 0.19% | 10,920,000 |
| Jan 14, 2026 | 37.59 | 37.99 | 36.88 | 37.13 | 37.13 | -1.46% | 21,005,250 |
| Jan 13, 2026 | 38.61 | 38.79 | 37.55 | 37.68 | 37.68 | -3.51% | 23,143,420 |
| Jan 12, 2026 | 38.88 | 39.16 | 38.33 | 39.05 | 39.05 | 2.33% | 27,570,259 |
| Jan 9, 2026 | 38.22 | 38.88 | 37.81 | 38.16 | 38.16 | 0.08% | 26,354,370 |
| Jan 8, 2026 | 36.70 | 38.21 | 36.67 | 38.13 | 38.13 | 3.53% | 26,090,940 |
| Jan 7, 2026 | 37.06 | 37.17 | 36.62 | 36.83 | 36.83 | -0.65% | 12,045,500 |
| Jan 6, 2026 | 36.29 | 37.17 | 36.18 | 37.07 | 37.07 | 1.95% | 16,551,140 |
| Jan 5, 2026 | 36.68 | 36.77 | 35.96 | 36.36 | 36.36 | 0.64% | 13,070,350 |
| Dec 31, 2025 | 35.75 | 36.33 | 35.65 | 36.13 | 36.13 | 1.06% | 11,211,950 |
| Dec 30, 2025 | 35.98 | 36.15 | 35.65 | 35.75 | 35.75 | -0.56% | 7,682,698 |
| Dec 29, 2025 | 35.60 | 36.08 | 35.48 | 35.95 | 35.95 | 0.87% | 8,119,272 |
| Dec 26, 2025 | 35.79 | 35.85 | 35.41 | 35.64 | 35.64 | -0.59% | 8,262,102 |
| Dec 25, 2025 | 35.36 | 35.95 | 35.28 | 35.85 | 35.85 | 1.36% | 10,306,930 |
| Dec 24, 2025 | 35.12 | 35.48 | 35.03 | 35.37 | 35.37 | 0.71% | 6,447,801 |
| Dec 23, 2025 | 35.26 | 35.50 | 35.05 | 35.12 | 35.12 | -0.40% | 5,083,714 |
| Dec 22, 2025 | 35.55 | 35.58 | 35.22 | 35.26 | 35.26 | -0.56% | 6,471,905 |
| Dec 19, 2025 | 35.22 | 35.63 | 35.20 | 35.46 | 35.46 | 0.68% | 7,318,495 |
| Dec 18, 2025 | 34.86 | 35.50 | 34.80 | 35.22 | 35.22 | 0.60% | 6,751,324 |
| Dec 17, 2025 | 34.94 | 35.21 | 34.59 | 35.01 | 35.01 | -0.37% | 5,659,470 |
| Dec 16, 2025 | 35.30 | 35.31 | 34.43 | 35.14 | 35.14 | 0.11% | 8,470,750 |
| Dec 15, 2025 | 34.81 | 35.41 | 34.76 | 35.10 | 35.10 | 0.63% | 7,514,542 |
| Dec 12, 2025 | 34.63 | 34.99 | 34.55 | 34.88 | 34.88 | 0.78% | 5,254,187 |
| Dec 11, 2025 | 34.96 | 35.17 | 34.61 | 34.61 | 34.61 | -0.69% | 4,534,073 |
| Dec 10, 2025 | 34.82 | 34.93 | 34.55 | 34.85 | 34.85 | -0.09% | 4,718,201 |
| Dec 9, 2025 | 35.20 | 35.29 | 34.85 | 34.88 | 34.88 | -1.27% | 7,116,100 |
| Dec 8, 2025 | 35.49 | 35.70 | 35.33 | 35.33 | 35.33 | -0.06% | 7,260,200 |
| 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 |