Skip to main content
Avic Aviation High-Technology Co., Ltd. (SHA:600862)
China flag China · Delayed Price · Currency is CNY
21.19
+0.29 (1.39%)
At close: Dec 5, 2025

SHA:600862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202523.2323.2622.8523.1723.170.22%11,483,260
Sep 26, 202522.9023.3722.8123.1223.120.70%14,906,400
Sep 25, 202523.0023.0522.8022.9622.96-0.52%11,304,290
Sep 24, 202522.8023.1522.7923.0823.080.61%12,821,660
Sep 23, 202522.9923.1622.4822.9422.94-0.13%15,301,240
Sep 22, 202523.1523.2522.8622.9722.97-0.86%12,045,270
Sep 19, 202522.8023.2822.7923.1723.171.09%18,323,150
Sep 18, 202523.3723.4522.7322.9222.92-1.80%24,556,100
Sep 17, 202523.2523.4323.1923.3423.340.34%12,858,640
Sep 16, 202523.5823.5823.1623.2623.26-0.94%14,574,590
Sep 15, 202523.7523.7623.4723.4823.48-1.10%11,533,170
Sep 12, 202523.9223.9723.7023.7423.74-0.71%11,500,670
Sep 11, 202523.6523.9423.3823.9123.910.93%13,387,080
Sep 10, 202523.6823.8923.6623.6923.690.13%8,777,300
Sep 9, 202523.9023.9023.6023.6623.66-1.00%11,216,080
Sep 8, 202523.5623.9123.4223.9023.901.75%17,137,990
Sep 5, 202523.2823.6323.2723.4923.490.86%13,967,170
Sep 4, 202523.9024.0323.1423.2923.29-2.92%23,358,180
Sep 3, 202525.4725.4723.9023.9923.99-5.48%30,921,500
Sep 2, 202525.7525.9525.0625.3825.38-0.28%25,483,020
Sep 1, 202525.6925.6925.0325.4525.45-0.39%23,037,670
Aug 29, 202525.2125.5525.1025.5525.551.39%18,900,330
Aug 28, 202525.2225.4024.4825.2025.20-0.28%26,948,190
Aug 27, 202525.8125.9125.2725.2725.27-2.09%23,961,410
Aug 26, 202526.1526.1525.7025.8125.81-1.19%19,104,290
Aug 25, 202526.0026.2025.7826.1226.120.66%28,991,510
Aug 22, 202525.7225.9925.4725.9525.951.17%23,042,500
Aug 21, 202525.8025.8925.5225.6525.65-0.23%17,914,470
Aug 20, 202525.3225.7525.2325.7125.711.26%17,900,590
Aug 19, 202525.7925.7925.3125.3925.39-1.36%19,271,760
Aug 18, 202525.4825.8925.4825.7425.741.06%19,595,790
Aug 15, 202525.1225.4725.1125.4725.471.07%14,414,560
Aug 14, 202525.6425.7925.2025.2025.20-1.72%20,267,130
Aug 13, 202525.6125.7825.4525.6425.640.16%17,859,030
Aug 12, 202526.1926.2525.3825.6025.60-2.29%23,772,870
Aug 11, 202526.3226.6626.1526.2026.20-0.46%12,936,200
Aug 8, 202526.5026.6626.0626.3226.32-0.94%11,222,410
Aug 7, 202527.1027.1326.5326.5726.57-1.56%11,948,290
Aug 6, 202526.6327.1626.4826.9926.991.43%16,064,410
Aug 5, 202526.7527.0726.5626.6126.61-0.19%11,541,300
Aug 4, 202526.1326.6826.0126.6626.662.03%14,097,220
Aug 1, 202526.5026.5025.9326.1326.13-1.14%15,670,910
Jul 31, 202526.7427.2826.2826.4326.43-2.18%17,068,030
Jul 30, 202527.3727.8126.6827.0227.02-1.13%19,567,700
Jul 29, 202527.1627.4426.9727.3327.330.37%13,240,600
Jul 28, 202527.3827.6326.9027.2327.23-0.48%16,850,880
Jul 25, 202526.8027.6926.8027.3627.362.70%20,407,190
Jul 24, 202526.5026.7926.3626.6426.641.02%11,962,800
Jul 23, 202526.1826.7526.0726.3726.370.53%14,751,500
Jul 22, 202526.4826.7726.1026.2326.23-1.21%16,168,500
Jul 21, 202526.5826.9526.3026.5526.55-0.71%12,331,500
Jul 18, 202526.5227.0026.5126.7426.740.11%14,937,830
Jul 17, 202525.4326.9525.3826.7126.715.03%28,297,850
Jul 16, 202525.4625.6825.2425.4325.430.08%7,702,700
Jul 15, 202525.5225.7125.3125.4125.41-0.90%7,714,300
Jul 14, 202525.7125.7925.5525.6425.64-0.23%8,163,575
Jul 11, 202525.2525.8025.2525.7025.701.22%13,223,240