Skip to main content
AVIC Xi'an Aircraft Industry Group Company Ltd. (SHE:000768)
China flag China · Delayed Price · Currency is CNY
23.42
-0.09 (-0.38%)
Apr 29, 2026, 11:15 AM CST

SHE:000768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.7023.7623.5123.5123.51-1.01%22,039,585
Apr 27, 202623.7923.8723.5723.7523.75-0.13%18,275,528
Apr 24, 202624.1624.2023.7723.7823.78-2.06%29,906,130
Apr 23, 202624.2024.9924.0224.2824.280.33%36,491,570
Apr 22, 202624.2424.2524.1024.2024.20-0.66%22,606,640
Apr 21, 202624.7524.7924.2724.3624.36-1.73%33,205,820
Apr 20, 202624.6724.8424.4224.7924.790.49%32,466,200
Apr 17, 202624.6724.7524.3224.6724.67-0.20%19,037,860
Apr 16, 202624.7024.8824.5124.7224.720.20%20,055,810
Apr 15, 202625.2025.2124.6124.6724.67-0.80%26,077,540
Apr 14, 202624.8524.9724.7024.8724.870.08%22,119,250
Apr 13, 202624.3625.2024.2524.8524.851.80%30,058,980
Apr 10, 202624.1624.5924.1624.4124.411.45%22,638,170
Apr 9, 202624.4024.4124.0324.0624.06-2.31%22,891,460
Apr 8, 202624.4824.6524.2224.6324.633.40%24,349,268
Apr 7, 202624.0224.1623.7223.8223.82-0.83%16,964,230
Apr 3, 202624.3724.5023.8524.0224.02-1.44%17,944,108
Apr 2, 202624.6924.8824.2824.3724.37-1.38%17,401,660
Apr 1, 202624.9825.0624.5824.7124.710.20%19,712,148
Mar 31, 202625.0825.4124.6024.6624.66-1.75%26,439,120
Mar 30, 202624.7025.2224.6325.1025.100.28%21,604,320
Mar 27, 202624.2325.1824.1825.0325.031.79%17,978,975
Mar 26, 202625.0925.0924.5024.5924.59-2.34%22,429,670
Mar 25, 202624.6325.2324.6325.1825.182.23%27,828,360
Mar 24, 202624.7524.9024.2624.6324.630.82%25,093,320
Mar 23, 202625.0825.2824.2424.4324.43-4.27%36,448,880
Mar 20, 202625.9425.9825.3325.5225.52-0.93%22,939,020
Mar 19, 202626.2826.3425.6025.7625.76-3.41%28,494,960
Mar 18, 202626.5526.7226.2726.6726.670.68%18,521,070
Mar 17, 202627.0027.0926.4426.4926.49-1.60%21,782,130
Mar 16, 202626.9027.1026.5526.9226.920.15%24,857,200
Mar 13, 202627.0127.3626.7026.8826.88-1.57%27,649,043
Mar 12, 202628.1928.2027.0027.3127.31-3.16%48,129,410
Mar 11, 202629.0729.1828.1328.2028.20-2.83%43,691,650
Mar 10, 202628.9529.4928.8029.0229.020.90%30,766,770
Mar 9, 202629.2829.3228.3128.7628.76-3.49%45,520,970
Mar 6, 202629.0530.5928.9329.8029.802.76%59,276,890
Mar 5, 202629.2229.4728.6829.0029.00-0.65%35,378,440
Mar 4, 202628.2629.6528.2329.1929.191.64%40,086,520
Mar 3, 202631.0431.0528.6528.7228.72-8.15%80,234,220
Mar 2, 202631.1631.4930.4331.2731.271.43%81,466,769
Feb 27, 202630.9231.5530.5030.8330.83-0.58%51,590,000
Feb 26, 202630.4131.3630.0131.0131.011.67%61,636,390
Feb 25, 202630.4630.7829.9830.5030.500.07%43,291,790
Feb 24, 202630.5530.8430.1630.4830.480.33%49,608,310
Feb 13, 202629.9230.7729.8530.3830.381.06%58,409,522
Feb 12, 202629.3930.4129.2030.0630.062.24%39,115,590
Feb 11, 202629.8930.0629.3629.4029.40-2.10%33,388,620
Feb 10, 202629.3930.5728.9730.0330.032.60%53,136,110
Feb 9, 202629.5129.6329.0629.2729.270.38%33,357,050
Feb 6, 202629.9530.2028.9729.1629.16-3.06%42,110,890
Feb 5, 202630.4831.0029.9930.0830.08-1.51%43,378,530
Feb 4, 202629.1131.0028.9930.5430.544.70%74,115,096
Feb 3, 202628.4429.3828.3029.1729.173.66%45,644,015
Feb 2, 202628.2028.7527.9928.1428.14-0.39%39,919,410
Jan 30, 202628.9429.2828.0628.2528.25-2.62%44,792,970
Jan 29, 202629.6830.2928.9829.0129.01-2.72%57,282,110
Jan 28, 202630.2130.7629.6929.8229.82-1.09%52,579,550
Jan 27, 202629.1430.6629.0030.1530.153.08%64,172,410
Jan 26, 202630.6830.7429.1529.2529.25-3.56%61,431,430
Jan 23, 202631.1231.1830.1530.3330.33-2.38%60,593,570
Jan 22, 202630.6031.9630.5831.0731.072.07%76,979,420
Jan 21, 202630.0631.0030.0030.4430.441.40%73,815,310
Jan 20, 202630.0230.8529.6130.0230.02-0.56%61,473,200
Jan 19, 202628.0630.5127.9530.1930.197.13%101,069,400
Jan 16, 202628.9028.9228.1128.1828.18-2.15%47,041,563
Jan 15, 202627.8529.3327.8028.8028.802.75%73,841,470
Jan 14, 202628.4629.0927.8128.0328.03-1.96%75,344,880
Jan 13, 202630.2030.2028.5128.5928.59-6.51%102,243,300
Jan 12, 202630.1631.1230.1630.5830.582.04%100,099,000
Jan 9, 202630.0030.7829.4529.9729.970.57%124,777,300
Jan 8, 202628.0930.0527.9029.8029.805.60%128,407,318
Jan 7, 202628.5829.2428.0028.2228.22-0.91%123,870,544
Jan 6, 202625.8028.4825.7328.4828.4810.00%123,249,259
Jan 5, 202625.7026.0925.3825.8925.892.01%47,963,960
Dec 31, 202525.0725.5025.0125.3825.381.36%31,680,100
Dec 30, 202525.3025.4224.9425.0425.04-1.03%26,542,340
Dec 29, 202525.1525.5424.9925.3025.300.64%29,937,750
Dec 26, 202525.2025.3324.9025.1425.14-0.48%26,874,310
Dec 25, 202524.6625.5824.6625.2625.261.69%45,469,650
Dec 24, 202524.2824.8824.1924.8424.842.14%27,141,340
Dec 23, 202524.6624.7424.2624.3224.32-1.34%20,119,050
Dec 22, 202524.8524.9524.5824.6524.65-0.56%22,628,197
Dec 19, 202524.4024.9024.3624.7924.791.52%33,663,180
Dec 18, 202524.0524.7724.0124.4224.420.83%25,892,650
Dec 17, 202524.0324.4923.8724.2224.220.75%19,781,190
Dec 16, 202524.4024.4023.8024.0424.04-1.72%22,392,850
Dec 15, 202524.0424.6624.0024.4624.461.45%33,816,670
Dec 12, 202523.8324.1123.7524.1124.111.13%17,215,800
Dec 11, 202523.9924.3323.8423.8423.84-0.54%19,743,080
Dec 10, 202523.7823.9923.6423.9723.970.76%12,012,950
Dec 9, 202524.0024.0923.7723.7923.79-1.29%13,322,700
Dec 8, 202524.0024.3424.0024.1024.100.54%21,359,680
Dec 5, 202523.7224.0523.5523.9723.971.05%14,966,102
Dec 4, 202523.7423.9623.7023.7223.72-0.59%14,077,300
Dec 3, 202524.0824.1023.7923.8623.86-1.00%16,696,640
Dec 2, 202524.2324.2424.0724.1024.10-0.74%11,359,002
Dec 1, 202524.2824.3924.2124.2824.280.21%14,175,889
Nov 28, 202524.2024.2524.0724.2324.230.12%12,275,710
Nov 27, 202524.2824.3224.1224.2024.20-0.58%15,323,150