Skip to main content
AVIC Airborne Systems Co., Ltd. (SHA:600372)
China flag China · Delayed Price · Currency is CNY
15.18
-0.38 (-2.44%)
Mar 9, 2026, 3:00 PM CST

AVIC Airborne Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.9516.1214.8415.5615.563.73%105,267,800
Mar 5, 202615.1015.2814.8315.0015.000.07%52,407,990
Mar 4, 202614.6415.1514.5914.9914.991.01%61,007,837
Mar 3, 202616.0316.0414.7914.8414.84-7.65%131,588,800
Mar 2, 202616.3416.4815.8516.0716.07-0.43%106,865,400
Feb 27, 202616.2416.5616.0716.1416.14-1.16%84,547,350
Feb 26, 202616.1316.4815.8816.3316.331.11%84,925,440
Feb 25, 202616.1916.2616.0516.1516.15-0.31%62,411,817
Feb 24, 202616.1416.4015.9216.2016.200.87%86,628,274
Feb 13, 202615.5316.3015.4716.0616.062.55%124,063,100
Feb 12, 202615.2515.7615.1815.6615.662.29%70,942,730
Feb 11, 202615.6015.6815.3115.3115.31-1.86%57,558,940
Feb 10, 202615.5515.8015.1615.6015.600.71%54,387,020
Feb 9, 202615.7415.8215.4415.4915.490.58%52,305,870
Feb 6, 202615.7915.9315.3615.4015.40-3.21%68,907,247
Feb 5, 202615.8016.2715.7015.9115.91-0.31%73,501,000
Feb 4, 202615.6016.4815.5415.9615.961.79%97,948,530
Feb 3, 202615.1915.8615.0915.6815.684.60%90,210,178
Feb 2, 202615.5515.6714.9814.9914.99-3.41%91,808,262
Jan 30, 202616.2616.3115.1615.5215.52-4.84%123,019,200
Jan 29, 202615.9016.7315.8516.3116.312.13%153,086,300
Jan 28, 202616.4016.8915.9215.9715.97-2.74%127,941,300
Jan 27, 202615.8016.5615.7816.4216.423.47%149,545,200
Jan 26, 202616.3616.4515.8515.8715.87-3.70%149,862,200
Jan 23, 202616.7716.8816.2516.4816.48-0.42%188,726,900
Jan 22, 202615.5816.8815.5816.5516.555.95%227,293,900
Jan 21, 202615.6415.9515.4215.6215.62-0.51%122,882,000
Jan 20, 202615.9616.2615.4215.7015.70-0.70%214,307,700
Jan 19, 202614.3515.8114.3115.8115.8110.02%174,366,705
Jan 16, 202614.8214.9614.3014.3714.37-2.64%105,982,200
Jan 15, 202615.0215.1514.6014.7614.76-3.21%138,890,100
Jan 14, 202614.9015.7914.9015.2515.252.28%218,517,100
Jan 13, 202616.5016.5014.8814.9114.91-9.75%265,864,600
Jan 12, 202615.6616.9715.6616.5216.526.51%275,884,720
Jan 9, 202616.1716.2815.2315.5115.510.65%328,888,400
Jan 8, 202613.9515.4113.9115.4115.419.99%281,359,200
Jan 7, 202614.0514.4513.8614.0114.01-1.06%130,441,200
Jan 6, 202613.4914.2613.3814.1614.164.73%143,916,385
Jan 5, 202613.5713.6713.3313.5213.520.75%100,639,222
Dec 31, 202513.1413.4913.1213.4213.421.74%90,794,300
Dec 30, 202513.2313.5613.0813.1913.19-0.23%94,596,790
Dec 29, 202513.1913.3313.1413.2213.22-59,085,450
Dec 26, 202513.3513.3513.0613.2213.22-0.90%83,109,900
Dec 25, 202512.9113.4412.9013.3413.342.85%110,446,000
Dec 24, 202512.7613.0212.7212.9712.971.01%57,331,204
Dec 23, 202512.9513.2512.8012.8412.84-0.93%71,865,294
Dec 22, 202513.1213.1412.9312.9612.96-1.22%63,642,042
Dec 19, 202512.8813.2712.8613.1213.121.71%90,106,630
Dec 18, 202512.6113.1712.5912.9012.901.57%95,874,270
Dec 17, 202512.8412.9512.5112.7012.70-1.01%66,479,530
Dec 16, 202512.6912.9812.4512.8312.830.63%87,691,470
Dec 15, 202512.7312.9212.5612.7512.750.55%71,319,710
Dec 12, 202512.5812.7112.4712.6812.681.04%49,165,040
Dec 11, 202512.4812.7412.4312.5512.550.40%52,663,950
Dec 10, 202512.4012.5512.3812.5012.500.56%30,730,813
Dec 9, 202512.5812.7212.4012.4312.43-1.58%46,367,790
Dec 8, 202512.5912.8612.5612.6312.630.64%65,469,767
Dec 5, 202512.3112.5512.2812.5512.552.03%45,172,100
Dec 4, 202512.3312.5512.3012.3012.30-0.57%41,741,587
Dec 3, 202512.3612.4712.1912.3712.35-0.08%35,839,780
Dec 2, 202512.3212.4412.2612.3812.360.32%37,606,140
Dec 1, 202512.1512.3512.1212.3412.321.82%47,101,150
Nov 28, 202511.9412.1411.9212.1212.101.59%24,779,220
Nov 27, 202512.0212.0811.9311.9311.91-0.91%29,804,730
Nov 26, 202512.4012.4112.0312.0412.02-3.06%55,124,690
Nov 25, 202512.3512.4512.3212.4212.40-37,696,630
Nov 24, 202512.0412.4412.0412.4212.403.16%48,964,890
Nov 21, 202512.1712.2911.9212.0412.02-2.11%40,346,350
Nov 20, 202512.4012.4112.2612.3012.28-1.13%32,207,670
Nov 19, 202512.3012.5412.3012.4412.421.22%46,088,780
Nov 18, 202512.4312.4512.2712.2912.27-1.44%30,244,010
Nov 17, 202512.4512.4912.3512.4712.451.71%52,077,460
Nov 14, 202512.1812.3512.1312.2612.240.66%29,102,230
Nov 13, 202512.1512.2112.1312.1812.160.16%16,612,450
Nov 12, 202512.2212.2312.0512.1612.14-0.65%23,321,480
Nov 11, 202512.2912.3212.2112.2412.22-0.41%20,549,080
Nov 10, 202512.3012.3212.2012.2912.270.16%21,842,730
Nov 7, 202512.2812.3212.2112.2712.25-0.32%20,821,290
Nov 6, 202512.0612.3812.0512.3112.292.07%45,036,190
Nov 5, 202511.9712.0811.9512.0612.040.25%20,143,390
Nov 4, 202512.1412.1412.0112.0312.01-0.99%24,933,290
Nov 3, 202512.1112.1512.0512.1512.130.33%26,764,260
Oct 31, 202512.1512.2612.1112.1112.09-0.49%29,024,270
Oct 30, 202512.3812.4012.1612.1712.15-1.54%38,030,720
Oct 29, 202512.2512.3912.1812.3612.340.82%33,673,490
Oct 28, 202512.2412.3512.1312.2612.240.25%31,306,760
Oct 27, 202512.3012.3612.1712.2312.21-40,442,740
Oct 24, 202512.1212.5512.1212.2312.211.16%52,282,000
Oct 23, 202512.0612.1011.9212.0912.070.25%23,092,910
Oct 22, 202512.2012.2112.0412.0612.04-1.31%26,103,790
Oct 21, 202512.2512.3312.2012.2212.20-0.24%25,792,210
Oct 20, 202512.3312.4112.1912.2512.23-0.24%27,181,850
Oct 17, 202512.6612.7512.2612.2812.26-3.23%43,070,790
Oct 16, 202512.6712.7812.5912.6912.670.24%36,196,130
Oct 15, 202512.6212.8012.4712.6612.640.32%35,762,660
Oct 14, 202512.7012.9212.6012.6212.60-0.71%40,948,980
Oct 13, 202512.4012.7312.3512.7112.691.11%44,061,720
Oct 10, 202512.6712.7712.5612.5712.55-0.87%34,891,580
Oct 9, 202512.6012.6812.4412.6812.660.56%41,094,430
Sep 30, 202512.3412.6212.2912.6112.592.02%57,639,430