AVIC Xi'an Aircraft Industry Group Company Ltd. (SHE:000768)
China
· Delayed Price · Currency is CNY 28.76
-1.04 (-3.49%)
At close: Mar 9, 2026
SHE:000768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.05 | 30.59 | 28.93 | 29.80 | 29.80 | 2.76% | 59,276,890 |
| Mar 5, 2026 | 29.22 | 29.47 | 28.68 | 29.00 | 29.00 | -0.65% | 35,378,440 |
| Mar 4, 2026 | 28.26 | 29.65 | 28.23 | 29.19 | 29.19 | 1.64% | 40,086,520 |
| Mar 3, 2026 | 31.04 | 31.05 | 28.65 | 28.72 | 28.72 | -8.15% | 80,234,220 |
| Mar 2, 2026 | 31.16 | 31.49 | 30.43 | 31.27 | 31.27 | 1.43% | 81,466,769 |
| Feb 27, 2026 | 30.92 | 31.55 | 30.50 | 30.83 | 30.83 | -0.58% | 51,590,000 |
| Feb 26, 2026 | 30.41 | 31.36 | 30.01 | 31.01 | 31.01 | 1.67% | 61,636,390 |
| Feb 25, 2026 | 30.46 | 30.78 | 29.98 | 30.50 | 30.50 | 0.07% | 43,291,790 |
| Feb 24, 2026 | 30.55 | 30.84 | 30.16 | 30.48 | 30.48 | 0.33% | 49,608,310 |
| Feb 13, 2026 | 29.92 | 30.77 | 29.85 | 30.38 | 30.38 | 1.06% | 58,409,522 |
| Feb 12, 2026 | 29.39 | 30.41 | 29.20 | 30.06 | 30.06 | 2.24% | 39,115,590 |
| Feb 11, 2026 | 29.89 | 30.06 | 29.36 | 29.40 | 29.40 | -2.10% | 33,388,620 |
| Feb 10, 2026 | 29.39 | 30.57 | 28.97 | 30.03 | 30.03 | 2.60% | 53,136,110 |
| Feb 9, 2026 | 29.51 | 29.63 | 29.06 | 29.27 | 29.27 | 0.38% | 33,357,050 |
| Feb 6, 2026 | 29.95 | 30.20 | 28.97 | 29.16 | 29.16 | -3.06% | 42,110,890 |
| Feb 5, 2026 | 30.48 | 31.00 | 29.99 | 30.08 | 30.08 | -1.51% | 43,378,530 |
| Feb 4, 2026 | 29.11 | 31.00 | 28.99 | 30.54 | 30.54 | 4.70% | 74,115,096 |
| Feb 3, 2026 | 28.44 | 29.38 | 28.30 | 29.17 | 29.17 | 3.66% | 45,644,015 |
| Feb 2, 2026 | 28.20 | 28.75 | 27.99 | 28.14 | 28.14 | -0.39% | 39,919,410 |
| Jan 30, 2026 | 28.94 | 29.28 | 28.06 | 28.25 | 28.25 | -2.62% | 44,792,970 |
| Jan 29, 2026 | 29.68 | 30.29 | 28.98 | 29.01 | 29.01 | -2.72% | 57,282,110 |
| Jan 28, 2026 | 30.21 | 30.76 | 29.69 | 29.82 | 29.82 | -1.09% | 52,579,550 |
| Jan 27, 2026 | 29.14 | 30.66 | 29.00 | 30.15 | 30.15 | 3.08% | 64,172,410 |
| Jan 26, 2026 | 30.68 | 30.74 | 29.15 | 29.25 | 29.25 | -3.56% | 61,431,430 |
| Jan 23, 2026 | 31.12 | 31.18 | 30.15 | 30.33 | 30.33 | -2.38% | 60,593,570 |
| Jan 22, 2026 | 30.60 | 31.96 | 30.58 | 31.07 | 31.07 | 2.07% | 76,979,420 |
| Jan 21, 2026 | 30.06 | 31.00 | 30.00 | 30.44 | 30.44 | 1.40% | 73,815,310 |
| Jan 20, 2026 | 30.02 | 30.85 | 29.61 | 30.02 | 30.02 | -0.56% | 61,473,200 |
| Jan 19, 2026 | 28.06 | 30.51 | 27.95 | 30.19 | 30.19 | 7.13% | 101,069,400 |
| Jan 16, 2026 | 28.90 | 28.92 | 28.11 | 28.18 | 28.18 | -2.15% | 47,041,563 |
| Jan 15, 2026 | 27.85 | 29.33 | 27.80 | 28.80 | 28.80 | 2.75% | 73,841,470 |
| Jan 14, 2026 | 28.46 | 29.09 | 27.81 | 28.03 | 28.03 | -1.96% | 75,344,880 |
| Jan 13, 2026 | 30.20 | 30.20 | 28.51 | 28.59 | 28.59 | -6.51% | 102,243,300 |
| Jan 12, 2026 | 30.16 | 31.12 | 30.16 | 30.58 | 30.58 | 2.04% | 100,099,000 |
| Jan 9, 2026 | 30.00 | 30.78 | 29.45 | 29.97 | 29.97 | 0.57% | 124,777,300 |
| Jan 8, 2026 | 28.09 | 30.05 | 27.90 | 29.80 | 29.80 | 5.60% | 128,407,318 |
| Jan 7, 2026 | 28.58 | 29.24 | 28.00 | 28.22 | 28.22 | -0.91% | 123,870,544 |
| Jan 6, 2026 | 25.80 | 28.48 | 25.73 | 28.48 | 28.48 | 10.00% | 123,249,259 |
| Jan 5, 2026 | 25.70 | 26.09 | 25.38 | 25.89 | 25.89 | 2.01% | 47,963,960 |
| Dec 31, 2025 | 25.07 | 25.50 | 25.01 | 25.38 | 25.38 | 1.36% | 31,680,100 |
| Dec 30, 2025 | 25.30 | 25.42 | 24.94 | 25.04 | 25.04 | -1.03% | 26,542,340 |
| Dec 29, 2025 | 25.15 | 25.54 | 24.99 | 25.30 | 25.30 | 0.64% | 29,937,750 |
| Dec 26, 2025 | 25.20 | 25.33 | 24.90 | 25.14 | 25.14 | -0.48% | 26,874,310 |
| Dec 25, 2025 | 24.66 | 25.58 | 24.66 | 25.26 | 25.26 | 1.69% | 45,469,650 |
| Dec 24, 2025 | 24.28 | 24.88 | 24.19 | 24.84 | 24.84 | 2.14% | 27,141,340 |
| Dec 23, 2025 | 24.66 | 24.74 | 24.26 | 24.32 | 24.32 | -1.34% | 20,119,050 |
| Dec 22, 2025 | 24.85 | 24.95 | 24.58 | 24.65 | 24.65 | -0.56% | 22,628,197 |
| Dec 19, 2025 | 24.40 | 24.90 | 24.36 | 24.79 | 24.79 | 1.52% | 33,663,180 |
| Dec 18, 2025 | 24.05 | 24.77 | 24.01 | 24.42 | 24.42 | 0.83% | 25,892,650 |
| Dec 17, 2025 | 24.03 | 24.49 | 23.87 | 24.22 | 24.22 | 0.75% | 19,781,190 |
| Dec 16, 2025 | 24.40 | 24.40 | 23.80 | 24.04 | 24.04 | -1.72% | 22,392,850 |
| Dec 15, 2025 | 24.04 | 24.66 | 24.00 | 24.46 | 24.46 | 1.45% | 33,816,670 |
| Dec 12, 2025 | 23.83 | 24.11 | 23.75 | 24.11 | 24.11 | 1.13% | 17,215,800 |
| Dec 11, 2025 | 23.99 | 24.33 | 23.84 | 23.84 | 23.84 | -0.54% | 19,743,080 |
| Dec 10, 2025 | 23.78 | 23.99 | 23.64 | 23.97 | 23.97 | 0.76% | 12,012,950 |
| Dec 9, 2025 | 24.00 | 24.09 | 23.77 | 23.79 | 23.79 | -1.29% | 13,322,700 |
| Dec 8, 2025 | 24.00 | 24.34 | 24.00 | 24.10 | 24.10 | 0.54% | 21,359,680 |
| 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 |