AVIC Xi'an Aircraft Industry Group Company Ltd. (SHE:000768)
China
· Delayed Price · Currency is CNY 23.97
+0.25 (1.05%)
At close: Dec 5, 2025
SHE:000768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.72 | 24.05 | 23.55 | 23.97 | 23.97 | 1.05% | 14,966,102 |
| Dec 4, 2025 | 23.74 | 23.96 | 23.70 | 23.72 | 23.72 | -0.59% | 14,077,300 |
| Dec 3, 2025 | 24.08 | 24.10 | 23.79 | 23.86 | 23.86 | -1.00% | 16,696,640 |
| Dec 2, 2025 | 24.23 | 24.24 | 24.07 | 24.10 | 24.10 | -0.74% | 11,359,002 |
| Dec 1, 2025 | 24.28 | 24.39 | 24.21 | 24.28 | 24.28 | 0.21% | 14,175,889 |
| Nov 28, 2025 | 24.20 | 24.25 | 24.07 | 24.23 | 24.23 | 0.12% | 12,275,710 |
| Nov 27, 2025 | 24.28 | 24.32 | 24.12 | 24.20 | 24.20 | -0.58% | 15,323,150 |
| Nov 26, 2025 | 24.77 | 24.77 | 24.26 | 24.34 | 24.34 | -1.93% | 21,328,088 |
| Nov 25, 2025 | 24.82 | 24.93 | 24.73 | 24.82 | 24.82 | -1.00% | 18,817,440 |
| Nov 24, 2025 | 24.38 | 25.11 | 24.34 | 25.07 | 25.07 | 2.83% | 23,401,310 |
| Nov 21, 2025 | 24.55 | 24.82 | 24.04 | 24.38 | 24.38 | -1.26% | 22,205,590 |
| Nov 20, 2025 | 25.00 | 25.06 | 24.60 | 24.69 | 24.69 | -1.63% | 16,962,320 |
| Nov 19, 2025 | 24.85 | 25.38 | 24.81 | 25.10 | 25.10 | 0.84% | 19,174,740 |
| Nov 18, 2025 | 25.12 | 25.12 | 24.80 | 24.89 | 24.89 | -0.99% | 14,730,470 |
| Nov 17, 2025 | 25.50 | 25.54 | 25.08 | 25.14 | 25.14 | 0.52% | 23,028,170 |
| Nov 14, 2025 | 25.05 | 25.28 | 24.94 | 25.01 | 25.01 | -0.44% | 14,420,740 |
| Nov 13, 2025 | 25.02 | 25.12 | 24.95 | 25.12 | 25.12 | 0.08% | 9,540,050 |
| Nov 12, 2025 | 25.24 | 25.25 | 24.90 | 25.10 | 25.10 | -0.75% | 15,325,850 |
| Nov 11, 2025 | 25.51 | 25.55 | 25.20 | 25.29 | 25.29 | -0.55% | 12,576,880 |
| Nov 10, 2025 | 25.31 | 25.52 | 25.14 | 25.43 | 25.43 | 0.39% | 12,302,300 |
| Nov 7, 2025 | 25.33 | 25.42 | 25.20 | 25.33 | 25.33 | -0.55% | 10,751,670 |
| Nov 6, 2025 | 25.11 | 25.65 | 25.08 | 25.47 | 25.47 | 1.19% | 18,900,290 |
| Nov 5, 2025 | 25.10 | 25.24 | 24.99 | 25.17 | 25.17 | -0.24% | 13,365,120 |
| Nov 4, 2025 | 25.65 | 25.69 | 25.12 | 25.23 | 25.23 | -1.94% | 18,037,020 |
| Nov 3, 2025 | 25.59 | 25.74 | 25.35 | 25.73 | 25.73 | 0.23% | 14,744,460 |
| Oct 31, 2025 | 25.66 | 25.77 | 25.55 | 25.67 | 25.67 | -0.16% | 16,005,290 |
| Oct 30, 2025 | 26.01 | 26.01 | 25.63 | 25.71 | 25.71 | -1.12% | 18,917,980 |
| Oct 29, 2025 | 26.05 | 26.05 | 25.85 | 26.00 | 26.00 | -0.42% | 17,439,980 |
| Oct 28, 2025 | 25.91 | 26.28 | 25.63 | 26.11 | 26.11 | 0.77% | 26,601,670 |
| Oct 27, 2025 | 25.95 | 26.05 | 25.76 | 25.91 | 25.91 | -0.12% | 18,601,020 |
| Oct 24, 2025 | 25.70 | 26.19 | 25.70 | 25.94 | 25.94 | 1.13% | 22,745,530 |
| Oct 23, 2025 | 25.56 | 25.70 | 25.21 | 25.65 | 25.65 | 0.47% | 15,509,220 |
| Oct 22, 2025 | 25.48 | 25.97 | 25.33 | 25.53 | 25.53 | -0.16% | 17,967,890 |
| Oct 21, 2025 | 25.38 | 25.85 | 25.38 | 25.57 | 25.57 | 0.87% | 17,556,650 |
| Oct 20, 2025 | 25.63 | 25.86 | 25.15 | 25.35 | 25.35 | -0.67% | 21,882,250 |
| Oct 17, 2025 | 26.06 | 26.33 | 25.47 | 25.52 | 25.52 | -2.78% | 25,824,990 |
| Oct 16, 2025 | 26.52 | 26.82 | 26.17 | 26.25 | 26.25 | -0.76% | 21,438,120 |
| Oct 15, 2025 | 26.48 | 26.65 | 26.10 | 26.45 | 26.45 | - | 22,097,130 |
| Oct 14, 2025 | 26.84 | 27.20 | 26.39 | 26.45 | 26.45 | -0.86% | 31,975,340 |
| Oct 13, 2025 | 26.05 | 26.82 | 25.92 | 26.68 | 26.68 | 0.41% | 29,617,790 |
| Oct 10, 2025 | 26.72 | 27.09 | 26.53 | 26.57 | 26.57 | -1.12% | 30,565,850 |
| Oct 9, 2025 | 26.63 | 27.00 | 25.94 | 26.87 | 26.87 | - | 49,652,800 |
| Sep 30, 2025 | 25.69 | 27.23 | 25.58 | 26.87 | 26.87 | 4.96% | 68,703,500 |
| Sep 29, 2025 | 25.35 | 25.65 | 24.94 | 25.60 | 25.60 | 1.07% | 35,121,650 |
| Sep 26, 2025 | 24.75 | 25.67 | 24.70 | 25.33 | 25.33 | 2.30% | 44,744,790 |
| Sep 25, 2025 | 24.86 | 24.89 | 24.53 | 24.76 | 24.76 | -0.72% | 23,353,030 |
| Sep 24, 2025 | 24.53 | 24.95 | 24.48 | 24.94 | 24.94 | 1.14% | 20,931,190 |
| Sep 23, 2025 | 25.07 | 25.16 | 24.36 | 24.66 | 24.66 | -0.92% | 23,204,720 |
| Sep 22, 2025 | 25.08 | 25.08 | 24.65 | 24.89 | 24.89 | -0.60% | 21,904,600 |
| Sep 19, 2025 | 24.59 | 25.31 | 24.59 | 25.04 | 25.04 | 1.95% | 41,306,570 |
| Sep 18, 2025 | 24.71 | 25.04 | 24.45 | 24.56 | 24.56 | -0.57% | 35,345,600 |
| Sep 17, 2025 | 24.79 | 24.88 | 24.58 | 24.70 | 24.70 | -0.52% | 22,795,210 |
| Sep 16, 2025 | 24.94 | 24.95 | 24.53 | 24.83 | 24.83 | -0.32% | 22,693,110 |
| Sep 15, 2025 | 25.07 | 25.31 | 24.85 | 24.91 | 24.91 | -0.64% | 23,078,460 |
| Sep 12, 2025 | 25.14 | 25.39 | 25.01 | 25.07 | 25.07 | -0.32% | 27,955,390 |
| Sep 11, 2025 | 24.82 | 25.17 | 24.65 | 25.15 | 25.15 | 1.29% | 28,394,920 |
| Sep 10, 2025 | 24.88 | 25.10 | 24.78 | 24.83 | 24.83 | 0.57% | 22,953,200 |
| Sep 9, 2025 | 24.98 | 25.13 | 24.68 | 24.69 | 24.69 | -1.24% | 27,745,590 |
| Sep 8, 2025 | 25.26 | 25.33 | 24.84 | 25.00 | 25.00 | -0.99% | 32,408,290 |
| Sep 5, 2025 | 25.08 | 25.36 | 24.84 | 25.25 | 25.25 | 0.48% | 33,506,230 |
| Sep 4, 2025 | 25.80 | 25.85 | 24.70 | 25.13 | 25.13 | -2.82% | 61,073,340 |
| Sep 3, 2025 | 28.78 | 28.78 | 25.81 | 25.86 | 25.86 | -9.83% | 90,804,440 |
| Sep 2, 2025 | 28.97 | 28.98 | 27.95 | 28.68 | 28.68 | -0.93% | 46,764,690 |
| Sep 1, 2025 | 28.95 | 29.38 | 28.02 | 28.95 | 28.95 | 0.24% | 67,265,470 |
| Aug 29, 2025 | 28.45 | 29.10 | 28.29 | 28.88 | 28.88 | 1.62% | 64,382,470 |
| Aug 28, 2025 | 28.03 | 28.45 | 27.37 | 28.42 | 28.42 | 1.17% | 41,542,900 |
| Aug 27, 2025 | 28.89 | 29.06 | 28.05 | 28.09 | 28.09 | -2.84% | 44,091,390 |
| Aug 26, 2025 | 29.22 | 29.22 | 28.71 | 28.91 | 28.91 | -1.13% | 34,379,070 |
| Aug 25, 2025 | 29.25 | 29.46 | 28.88 | 29.24 | 29.24 | 0.72% | 57,528,610 |
| Aug 22, 2025 | 28.62 | 29.06 | 28.23 | 29.03 | 29.03 | 1.50% | 46,641,400 |
| Aug 21, 2025 | 28.23 | 29.11 | 28.21 | 28.60 | 28.60 | 1.42% | 48,235,540 |
| Aug 20, 2025 | 27.90 | 28.39 | 27.77 | 28.20 | 28.20 | 0.64% | 33,678,400 |
| Aug 19, 2025 | 28.00 | 28.12 | 27.72 | 28.02 | 28.02 | 0.07% | 28,196,550 |
| Aug 18, 2025 | 27.81 | 28.19 | 27.74 | 28.00 | 28.00 | 0.68% | 34,293,770 |
| Aug 15, 2025 | 27.67 | 27.84 | 27.50 | 27.81 | 27.81 | 0.25% | 25,215,290 |
| Aug 14, 2025 | 28.27 | 28.29 | 27.60 | 27.74 | 27.74 | -1.84% | 35,541,070 |
| Aug 13, 2025 | 28.25 | 28.52 | 28.09 | 28.26 | 28.26 | 0.04% | 27,637,330 |
| Aug 12, 2025 | 28.70 | 28.70 | 27.90 | 28.25 | 28.25 | -1.98% | 38,967,110 |
| Aug 11, 2025 | 28.78 | 29.15 | 28.68 | 28.82 | 28.82 | 0.21% | 27,076,610 |
| Aug 8, 2025 | 28.80 | 28.98 | 28.65 | 28.76 | 28.76 | -0.14% | 24,797,660 |
| Aug 7, 2025 | 29.50 | 29.51 | 28.60 | 28.80 | 28.80 | -2.31% | 44,603,200 |
| Aug 6, 2025 | 29.01 | 30.00 | 28.83 | 29.48 | 29.48 | 2.04% | 57,189,010 |
| Aug 5, 2025 | 28.70 | 29.66 | 28.40 | 28.89 | 28.89 | 1.33% | 41,243,560 |
| Aug 4, 2025 | 27.80 | 28.63 | 27.73 | 28.51 | 28.51 | 2.55% | 28,129,040 |
| Aug 1, 2025 | 28.49 | 28.50 | 27.76 | 27.80 | 27.80 | -2.46% | 28,624,950 |
| Jul 31, 2025 | 28.67 | 28.95 | 28.30 | 28.50 | 28.50 | -0.87% | 28,332,580 |
| Jul 30, 2025 | 29.55 | 29.65 | 28.58 | 28.75 | 28.75 | -2.71% | 36,350,540 |
| Jul 29, 2025 | 28.86 | 29.56 | 28.63 | 29.55 | 29.55 | 2.43% | 40,235,300 |
| Jul 28, 2025 | 28.62 | 29.18 | 28.62 | 28.85 | 28.85 | 0.80% | 28,522,120 |
| Jul 25, 2025 | 28.88 | 28.92 | 28.56 | 28.62 | 28.62 | -0.73% | 20,953,460 |
| Jul 24, 2025 | 28.49 | 29.30 | 28.38 | 28.83 | 28.83 | 1.26% | 33,265,440 |
| Jul 23, 2025 | 28.94 | 28.94 | 28.38 | 28.47 | 28.47 | -1.83% | 29,627,000 |
| Jul 22, 2025 | 29.11 | 29.62 | 28.76 | 29.00 | 29.00 | -0.72% | 32,071,120 |
| Jul 21, 2025 | 29.18 | 29.58 | 29.03 | 29.21 | 29.21 | -0.44% | 31,858,050 |
| Jul 18, 2025 | 28.58 | 29.57 | 28.48 | 29.34 | 29.34 | 2.19% | 64,398,700 |
| Jul 17, 2025 | 27.14 | 28.86 | 27.12 | 28.71 | 28.71 | 5.78% | 67,347,180 |
| Jul 16, 2025 | 27.40 | 27.46 | 27.06 | 27.14 | 27.14 | -1.31% | 17,796,910 |
| Jul 15, 2025 | 27.35 | 27.67 | 27.22 | 27.50 | 27.50 | 0.70% | 19,072,400 |
| Jul 14, 2025 | 27.40 | 27.55 | 27.25 | 27.31 | 27.31 | -0.55% | 16,309,380 |
| Jul 11, 2025 | 26.95 | 27.50 | 26.92 | 27.46 | 27.46 | 1.82% | 26,824,790 |