Skip to main content
Avic Aviation High-Technology Co., Ltd. (SHA:600862)
China flag China · Delayed Price · Currency is CNY
26.58
+0.49 (1.88%)
Mar 6, 2026, 3:00 PM CST

SHA:600862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.9527.3025.7526.5826.581.88%35,121,070
Mar 5, 202625.9226.3325.7126.0926.091.56%23,308,757
Mar 4, 202625.1026.0525.0525.6925.690.51%24,171,636
Mar 3, 202627.0327.1025.4925.5625.56-5.99%48,288,730
Mar 2, 202627.2028.0526.9127.1927.190.37%50,905,680
Feb 27, 202626.9327.4526.6827.0927.090.44%31,177,510
Feb 26, 202626.6027.1526.1226.9726.971.01%36,758,570
Feb 25, 202626.7526.9626.5626.7026.70-0.71%29,972,100
Feb 24, 202627.0127.2026.6026.8926.89-0.11%33,337,041
Feb 13, 202626.3027.2626.2426.9226.922.83%53,958,308
Feb 12, 202625.8926.3925.8326.1826.180.73%21,337,345
Feb 11, 202626.1026.3325.8225.9925.99-0.73%19,776,900
Feb 10, 202626.1726.4225.5626.1826.180.69%32,980,740
Feb 9, 202625.7526.2625.6026.0026.002.81%34,551,180
Feb 6, 202625.5025.7825.1525.2925.29-2.01%27,081,806
Feb 5, 202625.5026.0325.3525.8125.810.66%36,229,205
Feb 4, 202625.3026.1125.2825.6425.641.26%38,083,360
Feb 3, 202623.8725.4523.8725.3225.327.02%52,006,050
Feb 2, 202624.0824.4823.6523.6623.66-1.87%22,755,550
Jan 30, 202624.8025.1023.6524.1124.11-3.21%32,498,470
Jan 29, 202625.2525.5824.7624.9124.91-1.54%31,144,830
Jan 28, 202625.7225.8425.0725.3025.30-1.67%33,594,890
Jan 27, 202625.0725.9524.8025.7325.731.82%41,229,160
Jan 26, 202626.1126.1825.0825.2725.27-3.70%45,735,730
Jan 23, 202626.6026.6226.0026.2426.24-0.57%49,271,430
Jan 22, 202625.0826.5725.0626.3926.394.97%67,196,880
Jan 21, 202625.0525.7325.0225.1425.14-0.75%27,310,960
Jan 20, 202626.0026.1825.0125.3325.33-3.47%45,638,470
Jan 19, 202624.8626.5024.8626.2426.245.59%71,568,430
Jan 16, 202624.9125.1524.5524.8524.850.44%39,247,730
Jan 15, 202625.1025.2224.4124.7424.74-3.02%52,871,660
Jan 14, 202625.1926.3224.8825.5125.510.08%79,894,350
Jan 13, 202627.4027.4025.1225.4925.49-8.57%94,555,750
Jan 12, 202627.5028.5026.9627.8827.882.99%107,279,500
Jan 9, 202626.4628.1725.9627.0727.074.08%115,721,400
Jan 8, 202624.4026.5024.3626.0126.015.69%84,974,870
Jan 7, 202625.3025.3024.4824.6124.61-2.88%51,330,020
Jan 6, 202624.7025.4924.3025.3425.342.10%71,335,080
Jan 5, 202624.0425.8423.6024.8224.825.04%82,659,780
Dec 31, 202523.4123.8723.2323.6323.630.47%44,039,930
Dec 30, 202524.0724.1723.4223.5223.52-3.25%57,355,860
Dec 29, 202523.0024.3522.9524.3124.314.87%83,062,870
Dec 26, 202522.7823.3522.6423.1823.182.20%54,746,420
Dec 25, 202522.1022.8322.0022.6822.682.62%38,080,304
Dec 24, 202521.6322.1621.6222.1022.101.38%18,474,230
Dec 23, 202522.2822.4221.7421.8021.80-1.67%23,961,420
Dec 22, 202522.5022.5122.0922.1722.17-0.98%24,451,900
Dec 19, 202521.8022.4021.7522.3922.392.66%38,167,831
Dec 18, 202521.0122.3620.9521.8121.813.07%32,804,670
Dec 17, 202521.1521.2920.8021.1621.16-0.70%16,556,131
Dec 16, 202521.6321.6420.9721.3121.31-1.98%17,993,400
Dec 15, 202521.5421.8621.4121.7421.740.98%18,851,100
Dec 12, 202521.2521.6421.1721.5321.531.37%16,929,020
Dec 11, 202521.3421.5821.1921.2421.24-0.09%13,106,440
Dec 10, 202520.8621.2820.8321.2621.261.43%13,395,380
Dec 9, 202521.4021.4020.8220.9620.96-2.15%18,055,060
Dec 8, 202521.2321.6121.2321.4221.421.09%21,096,570
Dec 5, 202520.9021.2020.7821.1921.191.39%11,957,170
Dec 4, 202520.6621.0620.6020.9020.901.16%11,363,720
Dec 3, 202520.9821.0020.5220.6620.66-1.48%16,062,300
Dec 2, 202521.2821.2820.9620.9720.97-1.36%9,747,203
Dec 1, 202521.2021.3721.1021.2621.261.58%13,549,350
Nov 28, 202520.9320.9820.7320.9320.930.05%11,300,010
Nov 27, 202521.0521.1420.9120.9220.92-0.62%8,657,887
Nov 26, 202521.4021.4921.0521.0521.05-1.59%10,164,629
Nov 25, 202521.7021.7021.3721.3921.39-1.11%10,783,390
Nov 24, 202521.2821.6721.2021.6321.631.74%11,246,060
Nov 21, 202521.2921.5220.8821.2621.26-1.21%14,372,630
Nov 20, 202521.8821.8921.5021.5221.52-1.51%10,812,780
Nov 19, 202522.1022.1821.8121.8521.85-1.18%11,368,400
Nov 18, 202522.3522.3522.0122.1122.11-1.07%10,593,040
Nov 17, 202522.4922.5922.2622.3522.350.40%13,737,620
Nov 14, 202522.2622.4722.2322.2622.26-0.13%9,293,005
Nov 13, 202522.2522.3322.2122.2922.290.04%7,199,330
Nov 12, 202522.4322.4422.1522.2822.28-0.67%8,256,365
Nov 11, 202522.4622.6022.3822.4322.430.04%9,370,798
Nov 10, 202522.2922.4522.1622.4222.420.72%8,139,146
Nov 7, 202522.3622.3922.2122.2622.26-0.76%8,857,200
Nov 6, 202522.1522.5022.1522.4322.430.95%10,781,750
Nov 5, 202522.0222.2522.0222.2222.22-0.04%6,458,466
Nov 4, 202522.4022.5022.1622.2322.23-0.89%9,889,323
Nov 3, 202522.4822.5622.3022.4322.43-0.13%9,408,977
Oct 31, 202522.5022.5622.4222.4622.46-9,656,813
Oct 30, 202522.6922.7022.4422.4622.46-0.97%11,611,300
Oct 29, 202522.5522.7322.4322.6822.680.31%14,771,520
Oct 28, 202522.7522.8322.5122.6122.61-0.75%17,525,580
Oct 27, 202522.9822.9822.5022.7822.78-1.43%24,541,350
Oct 24, 202522.8823.2522.8823.1123.111.81%14,293,750
Oct 23, 202522.4822.7222.2022.7022.700.98%8,307,515
Oct 22, 202522.6522.6822.4422.4822.48-0.93%9,507,587
Oct 21, 202522.6522.8422.6122.6922.690.22%8,289,035
Oct 20, 202522.7022.8622.5022.6422.640.04%8,675,964
Oct 17, 202523.1623.3222.5622.6322.63-2.50%14,046,980
Oct 16, 202523.4323.5323.1423.2123.21-0.81%13,448,980
Oct 15, 202523.3123.4223.1123.4023.400.21%10,519,380
Oct 14, 202523.8123.8123.3023.3523.35-1.93%17,132,990
Oct 13, 202523.3123.8823.3023.8123.810.13%13,307,660
Oct 10, 202523.7123.9423.6823.7823.78-0.21%13,062,940
Oct 9, 202523.9023.9123.3923.8323.830.59%18,103,900
Sep 30, 202523.1723.7723.0823.6923.692.24%21,210,540