Shanghai - Delayed Quote CNY

AVIC Shenyang Aircraft Company Limited (600760.SS)

47.81

-2.26

(-4.51%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	49.50	49.50	47.54	47.81	47.81	64,367,737
May 12, 2025	46.58	50.70	46.25	50.07	50.07	104,666,427
May 9, 2025	48.49	48.50	46.03	46.18	46.18	56,390,643
May 8, 2025	46.15	49.66	45.13	48.66	48.66	89,276,081
May 7, 2025	44.40	47.47	44.35	46.01	46.01	76,730,561
May 6, 2025	42.98	43.50	42.90	43.22	43.22	14,174,420
Apr 30, 2025	42.43	42.78	42.40	42.66	42.66	11,238,369
Apr 29, 2025	41.50	43.00	41.28	42.67	42.67	19,163,564
Apr 28, 2025	42.80	42.83	42.40	42.48	42.48	7,661,516
Apr 25, 2025	42.71	42.93	42.31	42.84	42.84	11,246,139
Apr 24, 2025	42.99	43.07	42.67	42.68	42.68	9,052,087
Apr 23, 2025	43.88	43.97	43.01	43.05	43.05	17,745,269
Apr 22, 2025	44.00	44.22	43.73	43.88	43.88	9,839,574
Apr 21, 2025	43.83	44.40	43.74	44.20	44.20	11,798,504
Apr 18, 2025	43.93	44.18	43.31	44.04	44.04	13,780,443
Apr 17, 2025	44.10	44.60	43.96	44.20	44.20	13,076,915
Apr 16, 2025	44.70	44.75	43.58	44.48	44.48	14,328,640
Apr 15, 2025	44.50	44.51	43.80	44.00	44.00	13,951,247
Apr 14, 2025	44.83	44.95	44.16	44.73	44.73	16,158,588
Apr 11, 2025	44.60	44.83	44.03	44.83	44.83	21,108,868
Apr 10, 2025	44.26	45.10	43.57	44.60	44.60	34,515,181
Apr 9, 2025	41.91	44.81	41.66	44.27	44.27	45,773,946
Apr 8, 2025	41.22	42.00	41.13	42.00	42.00	22,087,158
Apr 7, 2025	41.68	42.63	39.06	41.24	41.24	34,652,243
Apr 3, 2025	42.68	43.16	42.53	42.94	42.94	13,632,008
Apr 2, 2025	44.49	44.49	42.73	42.90	42.90	36,589,307
Apr 1, 2025	43.68	45.13	43.68	44.49	44.49	49,641,059
Mar 31, 2025	42.91	43.13	42.26	42.28	42.28	16,952,151
Mar 28, 2025	43.60	43.67	43.03	43.42	43.42	13,091,182
Mar 27, 2025	43.93	43.99	43.34	43.60	43.60	10,034,970
Mar 26, 2025	43.78	44.02	43.56	43.93	43.93	7,875,385
Mar 25, 2025	43.83	44.18	43.60	43.77	43.77	12,002,973
Mar 24, 2025	44.03	44.25	43.35	43.85	43.85	12,628,327
Mar 21, 2025	44.02	44.49	43.68	43.97	43.97	18,156,762
Mar 20, 2025	44.10	45.10	44.08	44.45	44.45	16,642,223
Mar 19, 2025	44.76	44.79	44.08	44.19	44.19	15,827,545
Mar 18, 2025	45.26	45.35	44.70	44.75	44.75	15,491,403
Mar 17, 2025	45.17	46.07	44.97	45.24	45.24	17,892,994
Mar 14, 2025	45.08	45.44	44.59	45.17	45.17	19,096,772
Mar 13, 2025	45.48	45.66	44.77	45.08	45.08	16,705,327
Mar 12, 2025	46.31	46.98	45.39	45.45	45.45	24,985,427
Mar 11, 2025	44.88	46.61	44.69	46.31	46.31	30,779,174
Mar 10, 2025	45.59	46.29	45.01	45.17	45.17	19,718,154
Mar 7, 2025	44.25	46.32	44.01	45.32	45.32	39,193,449
Mar 6, 2025	44.48	44.54	44.00	44.36	44.36	15,154,480
Mar 5, 2025	44.68	45.09	44.11	44.29	44.29	16,349,483
Mar 4, 2025	43.80	45.10	43.60	44.88	44.88	28,732,210
Mar 3, 2025	43.58	44.07	43.33	43.58	43.58	11,846,629
Feb 28, 2025	44.05	44.36	43.49	43.54	43.54	18,125,788
Feb 27, 2025	44.30	44.39	43.51	44.05	44.05	18,304,708
Feb 26, 2025	44.44	44.67	43.93	44.25	44.25	20,839,559
Feb 25, 2025	45.08	45.28	44.25	44.70	44.70	20,651,613
Feb 24, 2025	45.86	45.98	45.13	45.36	45.36	12,740,147
Feb 21, 2025	45.30	46.23	45.00	45.90	45.90	22,912,319
Feb 20, 2025	44.88	45.69	44.43	45.41	45.41	16,699,028
Feb 19, 2025	44.61	44.98	44.39	44.92	44.92	13,314,284
Feb 18, 2025	45.40	45.46	44.25	44.62	44.62	17,560,435
Feb 17, 2025	46.32	46.50	45.10	45.40	45.40	25,254,383
Feb 14, 2025	47.00	47.20	46.14	46.31	46.31	17,819,911
Feb 13, 2025	47.22	48.02	47.06	47.22	47.22	16,942,033
Feb 12, 2025	47.03	47.27	46.57	47.22	47.22	12,093,323
Feb 11, 2025	48.01	48.01	47.11	47.20	47.20	11,556,823
Feb 10, 2025	47.94	48.28	47.60	48.18	48.18	13,531,214
Feb 7, 2025	47.65	48.35	47.44	47.94	47.94	16,908,464
Feb 6, 2025	46.55	48.48	46.12	47.95	47.95	18,798,598
Feb 5, 2025	46.80	46.97	45.80	46.59	46.59	11,620,808
Jan 27, 2025	47.20	47.20	46.35	46.56	46.56	6,883,382
Jan 24, 2025	46.83	47.24	46.68	46.93	46.93	9,584,531
Jan 23, 2025	47.26	47.45	46.80	47.17	47.17	12,868,080
Jan 22, 2025	46.90	47.00	45.59	46.90	46.90	16,636,677
Jan 21, 2025	47.76	47.87	46.77	47.00	47.00	10,701,338
Jan 20, 2025	0.14 Dividend
Jan 20, 2025	48.00	48.09	47.40	47.71	47.71	10,490,723
Jan 17, 2025	47.00	48.19	46.90	47.98	47.84	13,360,634
Jan 16, 2025	47.59	47.99	46.99	47.16	47.02	8,856,322
Jan 15, 2025	48.29	48.43	47.50	47.50	47.36	10,112,235
Jan 14, 2025	46.95	48.38	46.88	48.28	48.14	15,097,010
Jan 13, 2025	46.50	47.86	46.07	46.93	46.79	12,977,981
Jan 10, 2025	46.85	48.48	46.85	47.15	47.01	17,470,858
Jan 9, 2025	44.69	49.49	44.51	47.49	47.35	32,866,330
Jan 8, 2025	46.20	46.25	43.60	45.06	44.93	21,656,856
Jan 7, 2025	45.64	46.50	45.51	46.40	46.26	9,748,994
Jan 6, 2025	46.34	46.67	44.91	45.75	45.62	13,791,976
Jan 3, 2025	48.03	48.33	46.21	46.34	46.20	18,370,831
Jan 2, 2025	50.17	50.17	47.88	48.32	48.18	23,290,844
Dec 31, 2024	49.90	51.31	49.60	50.72	50.57	31,754,210
Dec 30, 2024	50.59	51.40	49.60	50.10	49.95	25,016,770
Dec 27, 2024	52.01	52.50	50.22	50.46	50.31	43,181,731
Dec 26, 2024	49.00	50.67	49.00	49.60	49.46	32,902,281
Dec 25, 2024	48.56	48.99	47.78	48.17	48.03	12,078,807
Dec 24, 2024	48.25	48.69	48.12	48.58	48.44	11,557,645
Dec 23, 2024	49.96	49.96	48.31	48.49	48.35	17,521,526
Dec 20, 2024	49.48	50.28	49.33	50.09	49.94	15,829,845
Dec 19, 2024	49.50	49.85	48.85	49.64	49.50	16,891,765
Dec 18, 2024	49.40	50.69	49.40	50.00	49.85	21,350,259
Dec 17, 2024	49.57	49.90	49.20	49.35	49.21	15,750,289
Dec 16, 2024	48.60	49.75	48.35	49.44	49.30	21,105,133
Dec 13, 2024	49.98	50.05	48.51	48.59	48.45	26,161,536
Dec 12, 2024	48.99	50.72	48.99	50.51	50.36	46,284,853
Dec 11, 2024	47.98	48.70	47.76	48.49	48.35	16,517,799
Dec 10, 2024	48.69	49.36	48.00	48.14	48.00	25,054,110
Dec 9, 2024	48.27	48.28	47.08	47.65	47.51	18,337,856
Dec 6, 2024	48.20	48.67	47.50	48.47	48.33	19,510,816
Dec 5, 2024	47.72	48.48	47.48	48.14	48.00	15,314,789
Dec 4, 2024	48.79	48.79	47.60	47.71	47.57	15,734,805
Dec 3, 2024	49.70	49.76	48.09	48.55	48.41	23,302,738
Dec 2, 2024	49.40	50.10	49.21	49.80	49.65	22,761,806
Nov 29, 2024	48.48	49.97	47.95	49.49	49.35	24,026,509
Nov 28, 2024	49.49	50.15	48.72	48.79	48.65	22,850,602
Nov 27, 2024	47.58	49.50	47.08	49.48	49.34	33,621,840
Nov 26, 2024	47.57	48.40	47.52	47.58	47.44	18,558,808
Nov 25, 2024	48.51	48.93	46.98	47.82	47.68	35,441,620
Nov 22, 2024	49.63	51.47	49.01	49.40	49.26	43,062,028
Nov 21, 2024	50.42	50.48	49.72	50.03	49.88	26,573,823
Nov 20, 2024	49.58	50.97	49.11	50.80	50.65	37,909,521
Nov 19, 2024	49.10	50.09	48.15	50.05	49.90	41,536,778
Nov 18, 2024	50.52	52.00	49.04	49.34	49.20	46,817,540
Nov 15, 2024	51.86	52.69	50.45	50.45	50.30	44,147,696
Nov 14, 2024	54.88	54.92	51.87	52.13	51.98	52,832,902
Nov 13, 2024	54.15	55.11	53.08	54.83	54.67	58,884,609
Nov 12, 2024	59.30	59.36	54.00	55.21	55.05	112,463,257
Nov 11, 2024	60.96	61.85	57.88	59.88	59.71	122,845,829
Nov 8, 2024	55.25	61.07	55.20	61.07	60.89	157,566,599
Nov 7, 2024	58.00	58.00	53.10	55.52	55.36	126,574,450
Nov 6, 2024	59.00	59.00	58.48	59.00	58.83	55,527,600
Nov 5, 2024	52.88	53.64	52.88	53.64	53.48	25,709,099
Nov 4, 2024	46.30	49.59	46.30	48.76	48.62	37,379,542
Nov 1, 2024	46.00	46.68	45.69	45.73	45.60	15,158,676
Oct 31, 2024	46.20	47.50	45.40	46.39	46.25	26,317,605
Oct 30, 2024	47.43	48.09	47.02	47.16	47.02	15,465,714
Oct 29, 2024	47.99	48.05	47.20	47.35	47.21	14,363,067
Oct 28, 2024	47.38	48.57	47.29	47.99	47.85	17,816,375
Oct 25, 2024	47.53	47.79	46.80	47.16	47.02	20,607,825
Oct 24, 2024	48.00	48.30	46.97	47.48	47.34	21,384,177
Oct 23, 2024	48.25	50.83	47.88	48.71	48.57	33,968,520
Oct 22, 2024	49.16	49.20	47.87	48.25	48.11	22,012,055
Oct 21, 2024	47.48	50.81	47.48	49.43	49.29	37,121,882
Oct 18, 2024	45.64	48.18	45.45	47.16	47.02	23,319,340
Oct 17, 2024	45.70	46.84	45.60	45.65	45.52	14,173,486
Oct 16, 2024	45.58	46.57	45.18	45.59	45.46	15,861,953
Oct 15, 2024	46.94	47.88	45.97	46.45	46.31	24,117,195
Oct 14, 2024	46.00	47.99	45.77	47.60	47.46	36,225,012
Oct 11, 2024	47.11	47.11	44.98	45.35	45.22	26,882,958
Oct 10, 2024	47.49	50.29	46.17	48.11	47.97	36,579,326
Oct 9, 2024	50.89	50.89	47.38	47.54	47.40	30,362,697
Oct 8, 2024	51.38	51.38	48.06	51.38	51.23	40,753,819
Sep 30, 2024	43.70	46.71	43.70	46.71	46.57	34,411,971
Sep 27, 2024	40.92	42.55	40.92	42.46	42.34	12,627,049
Sep 26, 2024	39.85	41.01	39.45	40.84	40.72	13,287,590
Sep 25, 2024	39.50	40.62	39.41	39.99	39.87	13,209,633
Sep 24, 2024	38.53	39.58	37.81	39.34	39.23	12,286,356
Sep 23, 2024	38.50	39.20	38.40	38.52	38.41	6,759,045
Sep 20, 2024	39.00	39.14	37.88	38.60	38.49	13,562,683
Sep 19, 2024	40.19	40.23	38.81	39.21	39.10	10,795,526
Sep 18, 2024	40.50	40.69	39.67	40.15	40.03	5,844,552
Sep 13, 2024	40.46	40.71	40.38	40.48	40.36	3,408,397
Sep 12, 2024	40.60	40.98	40.31	40.47	40.35	3,639,960
Sep 11, 2024	40.40	40.63	40.29	40.50	40.38	3,142,996
Sep 10, 2024	40.30	40.76	39.88	40.41	40.29	4,879,118
Sep 9, 2024	40.78	41.09	40.03	40.32	40.20	5,121,320
Sep 6, 2024	41.15	41.36	40.66	40.80	40.68	4,066,575
Sep 5, 2024	41.01	41.20	40.85	41.11	40.99	3,663,029
Sep 4, 2024	41.05	41.35	40.86	41.04	40.92	3,827,270
Sep 3, 2024	40.61	41.50	40.61	41.29	41.17	6,796,975
Sep 2, 2024	41.10	41.30	40.61	40.63	40.51	6,878,652
Aug 30, 2024	40.90	41.50	40.75	41.22	41.10	7,310,837
Aug 29, 2024	40.35	41.47	40.07	41.07	40.95	9,836,443
Aug 28, 2024	39.35	40.80	39.33	40.56	40.44	9,611,969
Aug 27, 2024	39.06	39.56	38.88	39.47	39.35	6,612,452
Aug 26, 2024	39.80	40.26	38.42	39.18	39.07	10,466,112
Aug 23, 2024	39.50	39.89	39.41	39.81	39.69	6,492,798
Aug 22, 2024	38.94	39.90	38.80	39.59	39.47	7,352,385
Aug 21, 2024	39.02	39.54	38.90	38.91	38.80	6,273,669
Aug 20, 2024	39.74	40.00	38.65	39.33	39.22	9,849,650
Aug 19, 2024	39.81	40.26	39.68	39.76	39.64	7,387,914
Aug 16, 2024	41.25	41.25	39.87	40.00	39.88	9,486,722
Aug 15, 2024	40.81	41.30	40.50	41.02	40.90	5,097,407
Aug 14, 2024	41.19	41.49	40.88	40.88	40.76	4,795,296
Aug 13, 2024	40.43	41.30	40.43	41.25	41.13	7,011,045
Aug 12, 2024	40.50	40.85	39.95	40.43	40.31	5,054,448
Aug 9, 2024	40.66	41.07	40.34	40.61	40.49	10,629,800
Aug 8, 2024	42.70	42.80	40.61	40.69	40.57	19,598,380
Aug 7, 2024	42.51	43.30	42.21	42.92	42.79	10,749,026
Aug 6, 2024	42.15	42.95	41.92	42.69	42.57	14,268,587
Aug 5, 2024	42.40	43.16	41.73	42.04	41.92	9,016,863
Aug 2, 2024	42.57	43.94	42.46	42.71	42.59	10,090,438
Aug 1, 2024	43.01	43.98	42.85	42.93	42.80	11,731,500
Jul 31, 2024	43.36	43.48	42.30	43.29	43.16	13,779,892
Jul 30, 2024	43.20	43.43	42.40	43.25	43.12	10,110,728
Jul 29, 2024	43.70	43.96	43.30	43.31	43.18	11,338,716
Jul 26, 2024	41.56	43.88	41.51	43.71	43.58	19,189,122
Jul 25, 2024	41.79	41.93	40.94	41.66	41.54	7,805,981
Jul 24, 2024	41.50	42.70	41.48	41.95	41.83	11,249,847
Jul 23, 2024	42.72	42.72	41.61	41.87	41.75	13,772,149
Jul 22, 2024	42.95	43.90	42.50	42.67	42.55	17,241,822
Jul 19, 2024	41.80	43.06	41.52	42.85	42.72	16,952,100
Jul 18, 2024	40.61	42.12	40.49	42.00	41.88	18,435,792
Jul 17, 2024	40.51	41.36	40.35	40.75	40.63	9,660,890
Jul 16, 2024	40.00	40.79	39.79	40.53	40.41	6,922,516
Jul 15, 2024	40.28	40.52	39.76	40.21	40.09	5,867,327
Jul 12, 2024	40.68	40.72	40.07	40.39	40.27	6,273,915
Jul 11, 2024	40.39	40.75	39.72	40.51	40.39	8,653,183
Jul 10, 2024	39.49	40.20	39.25	40.14	40.02	10,115,907
Jul 9, 2024	39.74	39.93	39.28	39.58	39.46	10,692,093
Jul 8, 2024	39.89	40.27	39.67	39.74	39.62	7,857,320
Jul 5, 2024	40.08	40.08	40.08	40.08	39.96	-
Jul 4, 2024	39.51	40.35	39.51	40.08	39.96	11,627,608
Jul 3, 2024	40.00	40.20	39.40	39.71	39.59	7,770,366
Jul 2, 2024	40.10	40.67	39.45	40.11	39.99	10,149,743
Jul 1, 2024	39.95	40.16	39.40	40.10	39.98	10,854,288
Jun 28, 2024	38.25	40.15	38.23	40.10	39.98	16,983,147
Jun 27, 2024	38.99	39.05	37.90	38.48	38.37	10,234,745
Jun 26, 2024	38.80	39.29	38.51	39.11	39.00	7,723,540
Jun 25, 2024	39.60	39.80	38.39	38.85	38.74	10,771,090
Jun 24, 2024	40.01	40.33	39.60	39.60	39.48	7,143,270
Jun 21, 2024	40.26	40.65	39.88	40.31	40.19	5,581,211
Jun 20, 2024	0.4 Dividend
Jun 20, 2024	40.51	40.82	40.21	40.22	40.10	5,366,080
Jun 19, 2024	41.21	41.29	40.44	40.96	40.44	8,314,401
Jun 18, 2024	41.60	41.88	41.04	41.21	40.69	8,459,384
Jun 17, 2024	41.23	42.19	41.13	41.78	41.25	12,884,328
Jun 14, 2024	41.73	41.94	40.72	41.13	40.61	11,695,646
Jun 13, 2024	41.68	42.43	41.10	41.90	41.37	9,827,943
Jun 12, 2024	42.19	42.68	41.67	41.83	41.30	9,931,072
Jun 11, 2024	41.09	42.74	40.71	42.48	41.94	16,896,863
Jun 7, 2024	41.25	41.91	40.69	41.19	40.67	10,862,730
Jun 6, 2024	41.70	41.92	41.13	41.28	40.76	11,031,544
Jun 5, 2024	40.65	42.35	40.65	41.85	41.32	24,156,329
Jun 4, 2024	39.83	41.34	39.66	40.85	40.33	16,475,612
Jun 3, 2024	39.50	40.12	39.46	39.78	39.28	6,542,572
May 31, 2024	39.79	40.20	39.51	39.60	39.10	6,719,739
May 30, 2024	38.80	40.20	38.70	39.80	39.30	11,198,672
May 29, 2024	38.88	39.26	38.85	39.05	38.56	3,665,931
May 28, 2024	38.70	39.50	38.52	39.09	38.60	7,598,002
May 27, 2024	38.45	38.91	38.28	38.78	38.29	7,122,846
May 24, 2024	39.46	39.49	38.50	38.51	38.02	8,839,589
May 23, 2024	40.10	40.30	39.40	39.45	38.95	7,897,987
May 22, 2024	40.16	40.21	39.81	40.11	39.60	6,190,716
May 21, 2024	40.05	40.51	39.83	40.09	39.58	9,879,743
May 20, 2024	40.16	40.62	39.71	40.17	39.66	11,198,696
May 17, 2024	39.43	40.25	39.26	40.15	39.64	9,734,320
May 16, 2024	39.57	39.69	39.11	39.42	38.92	8,543,021
May 15, 2024	39.75	40.20	39.50	39.55	39.05	6,893,324
May 14, 2024	40.19	40.50	39.51	39.97	39.46	9,475,615
May 13, 2024	39.72	40.75	39.26	40.35	39.84	12,785,187

600893.SS AECC Aviation Power Co.,Ltd

34.76

-3.18%

000768.SZ AVIC Xi'an Aircraft Industry Group Company Ltd.

25.09

-2.11%

600391.SS AECC SCI AND TECH

25.68

-3.09%

600150.SS CHINA CSSC

31.59

-4.45%

600372.SS AVIC AIRBORNE

11.82

-1.91%

BTM.SI Penguin International Limited

1.0000

0.00%

000738.SZ Aecc Aero-Engine Control Co.,Ltd.

19.57

-1.21%

302132.SZ AVIC Chengdu Aircraft Company Limited

88.74

-7.43%

002389.SZ Aerospace CH UAV Co.,Ltd

20.75

-5.68%

600685.SS CSSC Offshore & Marine Engineering (Group) Company Limited

24.74

-3.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AVIC Shenyang Aircraft Company Limited (600760.SS)

Related Tickers