Skip to main content
Avic Aviation High-Technology Co., Ltd. (SHA:600862)
China flag China · Delayed Price · Currency is CNY
19.92
+0.23 (1.17%)
Apr 29, 2026, 11:15 AM CST

SHA:600862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.6019.8819.5619.87-0.91%8,377,300
Apr 28, 202620.0920.1819.4019.6919.69-2.62%29,171,190
Apr 27, 202620.6020.7320.0820.2220.22-3.44%32,218,170
Apr 24, 202621.4621.4820.9020.9420.94-2.74%18,996,280
Apr 23, 202621.6021.8421.3121.5321.53-0.23%17,795,590
Apr 22, 202621.5621.6921.5121.5821.58-0.60%15,626,750
Apr 21, 202622.1922.1921.5921.7121.71-1.32%16,409,140
Apr 20, 202621.6422.1521.6022.0022.001.57%22,606,670
Apr 17, 202621.7121.7521.3021.6621.66-0.73%19,702,210
Apr 16, 202621.9622.0421.6621.8221.82-0.64%18,828,580
Apr 15, 202621.9922.2721.9021.9621.960.27%21,255,140
Apr 14, 202621.7521.9021.5821.9021.901.20%16,179,660
Apr 13, 202621.5021.7521.4421.6421.640.74%13,208,501
Apr 10, 202621.4421.7621.4121.4821.480.85%13,403,950
Apr 9, 202621.4021.4921.2421.3021.30-1.34%11,564,210
Apr 8, 202621.1021.6521.1021.5921.594.00%20,310,140
Apr 7, 202620.8420.9920.6820.7620.76-0.38%8,904,904
Apr 3, 202621.0221.1520.7020.8420.84-1.14%11,014,319
Apr 2, 202621.4721.6020.9221.0821.08-2.14%13,997,825
Apr 1, 202621.6421.6921.3521.5421.540.98%11,652,185
Mar 31, 202621.4421.8621.3221.3321.33-0.74%19,485,655
Mar 30, 202620.9721.5120.8321.4921.490.84%17,135,260
Mar 27, 202620.9121.4520.8621.3121.310.90%12,608,819
Mar 26, 202621.5321.5620.9521.1221.12-1.86%14,727,790
Mar 25, 202621.4421.6321.3121.5221.521.22%17,395,660
Mar 24, 202621.1521.3520.8521.2621.262.06%18,445,600
Mar 23, 202621.4021.5220.6520.8320.83-4.58%25,583,060
Mar 20, 202622.6122.6421.8121.8321.83-2.37%17,738,000
Mar 19, 202622.8022.8522.2722.3622.36-3.62%20,444,820
Mar 18, 202623.0523.2522.7723.2023.200.69%17,589,970
Mar 17, 202623.7923.8023.0123.0423.04-2.70%25,606,240
Mar 16, 202624.1124.1223.2323.6823.68-3.43%41,456,030
Mar 13, 202625.3725.4724.4024.5224.52-4.67%32,948,540
Mar 12, 202626.3826.6825.5625.7225.72-0.81%26,221,960
Mar 11, 202626.6826.8525.8325.9325.93-2.67%24,616,530
Mar 10, 202626.1427.2426.1426.6426.642.03%21,958,320
Mar 9, 202626.2426.3825.1926.1126.11-1.77%35,946,005
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