Skip to main content
AVIC Airborne Systems Co., Ltd. (SHA:600372)
China flag China · Delayed Price · Currency is CNY
12.93
-0.06 (-0.46%)
Apr 28, 2026, 3:00 PM CST

AVIC Airborne Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.1513.2813.0313.05-0.46%27,697,683
Apr 27, 202612.8312.9912.7112.9912.990.70%30,053,240
Apr 24, 202613.0913.1012.8512.9012.90-1.75%29,864,440
Apr 23, 202613.2313.3713.0713.1313.13-0.68%37,459,840
Apr 22, 202613.2413.2513.1213.2213.22-0.15%27,723,810
Apr 21, 202613.4313.5213.1813.2413.24-1.19%36,643,290
Apr 20, 202613.2013.4513.2013.4013.401.21%40,257,720
Apr 17, 202613.2413.2813.0813.2413.24-0.23%32,256,260
Apr 16, 202613.2613.3713.1813.2713.270.08%32,477,520
Apr 15, 202613.3113.5313.2313.2613.260.15%52,147,670
Apr 14, 202613.1213.2513.0613.2413.241.53%40,320,630
Apr 13, 202612.9013.1212.8713.0413.040.46%32,230,580
Apr 10, 202613.0013.1312.9412.9812.980.46%34,853,410
Apr 9, 202613.0613.0912.8512.9212.92-2.12%33,310,580
Apr 8, 202612.9813.2512.9513.2013.203.69%39,190,810
Apr 7, 202612.7112.8012.6612.7312.730.16%21,513,940
Apr 3, 202612.9412.9812.6912.7112.71-1.55%26,997,980
Apr 2, 202613.0713.1412.8312.9112.91-1.22%28,739,300
Apr 1, 202613.2013.2512.9713.0713.070.54%30,538,680
Mar 31, 202613.0513.3612.9813.0013.00-0.31%40,677,140
Mar 30, 202612.7613.0812.7313.0413.040.62%39,849,570
Mar 27, 202612.7113.0212.6512.9612.960.93%26,747,710
Mar 26, 202613.0613.0612.7812.8412.84-1.76%31,500,340
Mar 25, 202612.9913.1112.8513.0713.071.08%46,248,380
Mar 24, 202612.8012.9512.6812.9312.933.03%40,599,960
Mar 23, 202612.9513.0212.5012.5512.55-4.85%56,296,910
Mar 20, 202613.5613.6313.1713.1913.19-2.22%36,400,803
Mar 19, 202613.7013.7513.4413.4913.49-3.16%42,321,929
Mar 18, 202613.7213.9513.7013.9313.931.31%36,095,340
Mar 17, 202614.1214.1913.7313.7513.75-2.41%44,820,330
Mar 16, 202614.2014.2013.9314.0914.09-0.77%42,313,610
Mar 13, 202614.4514.4714.1514.2014.20-2.61%55,004,390
Mar 12, 202614.9014.9214.4814.5814.58-2.54%65,053,830
Mar 11, 202615.2915.3614.9514.9614.96-2.16%59,812,267
Mar 10, 202615.2815.7015.2015.2915.290.72%50,763,370
Mar 9, 202615.3515.4514.8815.1815.18-2.44%66,637,930
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