Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,405.66
+470.90(+1.24%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,289.86
-49.21(-3.67%)

AVIC Airborne Systems Co., Ltd. (600372.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

12.15

-0.18

(-1.46%)

At close: 03:00PM CST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	12.35	12.37	12.09	12.15	12.15	49,898,620
29 Apr 2024	12.18	12.38	12.01	12.33	12.33	76,175,731
26 Apr 2024	11.76	12.13	11.76	12.10	12.10	59,061,593
25 Apr 2024	12.02	12.02	11.78	11.83	11.83	41,862,330
24 Apr 2024	11.72	12.07	11.72	12.06	12.06	52,906,458
23 Apr 2024	11.84	12.00	11.69	11.75	11.75	41,096,041
22 Apr 2024	12.07	12.17	11.86	11.89	11.89	62,743,112
19 Apr 2024	11.70	12.10	11.62	11.96	11.96	77,604,416
18 Apr 2024	11.40	11.86	11.38	11.78	11.78	65,934,017
17 Apr 2024	11.07	11.38	11.06	11.37	11.37	30,587,015
16 Apr 2024	11.35	11.49	10.98	11.00	11.00	38,732,642
15 Apr 2024	11.14	11.49	11.02	11.37	11.37	37,175,918
12 Apr 2024	11.19	11.26	11.07	11.08	11.08	18,683,749
11 Apr 2024	11.16	11.33	11.15	11.20	11.20	19,285,943
10 Apr 2024	11.35	11.42	11.13	11.27	11.27	25,190,495
09 Apr 2024	11.35	11.51	11.30	11.42	11.42	17,819,539
08 Apr 2024	11.53	11.56	11.32	11.34	11.34	22,047,885
03 Apr 2024	11.78	11.78	11.50	11.57	11.57	24,450,387
02 Apr 2024	11.90	11.93	11.73	11.79	11.79	27,329,414
01 Apr 2024	11.73	11.97	11.73	11.91	11.91	32,174,412
29 Mar 2024	11.68	11.73	11.52	11.69	11.69	18,539,412
28 Mar 2024	11.05	11.90	11.05	11.70	11.70	58,924,685
27 Mar 2024	11.32	11.37	11.00	11.00	11.00	27,130,557
26 Mar 2024	11.41	11.50	11.21	11.38	11.38	24,807,745
25 Mar 2024	11.70	11.74	11.43	11.43	11.43	27,995,185
22 Mar 2024	12.07	12.07	11.69	11.73	11.73	41,030,592
21 Mar 2024	12.18	12.21	11.99	12.12	12.12	26,720,545
20 Mar 2024	12.08	12.22	12.08	12.14	12.14	23,836,292
19 Mar 2024	12.24	12.38	12.08	12.10	12.10	37,802,338
18 Mar 2024	11.97	12.26	11.97	12.24	12.24	44,407,261
15 Mar 2024	11.77	11.93	11.72	11.92	11.92	20,408,816
14 Mar 2024	12.00	12.01	11.70	11.78	11.78	31,321,753
13 Mar 2024	12.00	12.12	11.91	12.03	12.03	27,161,415
12 Mar 2024	11.81	12.10	11.80	12.02	12.02	35,380,055
11 Mar 2024	11.66	11.83	11.65	11.83	11.83	24,491,251
08 Mar 2024	11.64	11.80	11.53	11.71	11.71	24,377,953
07 Mar 2024	11.91	11.95	11.62	11.64	11.64	27,974,860
06 Mar 2024	11.87	11.98	11.76	11.91	11.91	21,454,472
05 Mar 2024	11.80	12.12	11.75	11.94	11.94	37,426,540
04 Mar 2024	11.88	11.98	11.77	11.85	11.85	22,764,500
01 Mar 2024	11.85	11.93	11.77	11.90	11.90	25,913,386
29 Feb 2024	11.44	11.86	11.43	11.85	11.85	30,953,272
28 Feb 2024	11.88	11.98	11.48	11.49	11.49	37,086,799
27 Feb 2024	11.59	11.81	11.54	11.81	11.81	27,551,101
26 Feb 2024	11.61	11.86	11.60	11.64	11.64	29,961,776
23 Feb 2024	11.40	11.70	11.35	11.65	11.65	40,318,576
22 Feb 2024	11.27	11.41	11.24	11.39	11.39	24,115,311
21 Feb 2024	11.20	11.50	11.16	11.33	11.33	31,707,217
20 Feb 2024	11.25	11.28	11.17	11.25	11.25	18,372,167
19 Feb 2024	11.27	11.44	11.16	11.33	11.33	36,318,540
08 Feb 2024	11.06	11.33	10.82	11.22	11.22	47,016,829
07 Feb 2024	10.90	11.19	10.69	10.89	10.89	51,757,993
06 Feb 2024	10.02	10.80	9.96	10.79	10.79	44,946,190
05 Feb 2024	10.20	10.48	9.81	10.02	10.02	44,136,640
02 Feb 2024	10.83	10.93	10.00	10.33	10.33	44,777,424
01 Feb 2024	10.99	11.16	10.77	10.83	10.83	36,084,801
31 Jan 2024	11.57	11.57	11.04	11.08	11.08	33,873,693
30 Jan 2024	11.65	11.90	11.55	11.63	11.63	24,962,860
29 Jan 2024	11.88	12.04	11.72	11.73	11.73	28,388,804
26 Jan 2024	11.83	11.99	11.73	11.87	11.87	33,598,787
25 Jan 2024	11.10	11.92	11.09	11.89	11.89	55,969,494
24 Jan 2024	11.39	11.39	10.85	11.26	11.26	62,001,747
23 Jan 2024	11.32	11.62	11.21	11.58	11.58	21,876,028
22 Jan 2024	11.69	11.76	11.25	11.33	11.33	28,611,169
19 Jan 2024	11.57	11.81	11.50	11.70	11.70	18,368,977
18 Jan 2024	11.39	11.66	11.21	11.60	11.60	34,888,624
17 Jan 2024	11.71	11.82	11.44	11.44	11.44	24,490,221
16 Jan 2024	11.71	11.83	11.58	11.74	11.74	20,226,631
15 Jan 2024	12.06	12.06	11.75	11.75	11.75	26,524,341
12 Jan 2024	12.14	12.24	12.08	12.12	12.12	15,216,634
11 Jan 2024	12.01	12.20	11.97	12.19	12.19	18,561,335
10 Jan 2024	12.11	12.23	12.01	12.02	12.02	16,470,470
09 Jan 2024	12.25	12.32	12.08	12.16	12.16	21,188,926
08 Jan 2024	12.48	12.58	12.26	12.28	12.28	18,423,747
05 Jan 2024	12.89	12.98	12.41	12.48	12.48	26,185,545
04 Jan 2024	12.98	13.08	12.83	12.92	12.92	14,331,969
03 Jan 2024	13.05	13.09	12.90	13.01	13.01	17,875,186
02 Jan 2024	13.14	13.28	13.07	13.08	13.08	20,520,877
29 Dec 2023	13.02	13.22	12.94	13.18	13.18	24,882,452
28 Dec 2023	12.61	13.05	12.58	13.01	13.01	31,767,946
27 Dec 2023	12.64	12.69	12.53	12.64	12.64	11,297,719
26 Dec 2023	12.69	12.77	12.45	12.69	12.69	20,945,773
25 Dec 2023	12.56	12.90	12.54	12.72	12.72	21,270,411
22 Dec 2023	12.22	12.72	12.20	12.59	12.59	37,324,539
21 Dec 2023	12.04	12.27	11.98	12.20	12.20	16,814,403
20 Dec 2023	12.42	12.48	12.10	12.10	12.10	21,917,714
19 Dec 2023	12.41	12.51	12.31	12.44	12.44	13,197,147
18 Dec 2023	12.65	12.71	12.38	12.41	12.41	23,020,043
15 Dec 2023	12.86	12.91	12.70	12.71	12.71	15,514,636
14 Dec 2023	12.97	13.12	12.84	12.85	12.85	15,663,002
13 Dec 2023	13.07	13.25	12.95	12.96	12.96	19,577,256
12 Dec 2023	12.93	13.49	12.92	13.10	13.10	35,272,002
11 Dec 2023	12.90	13.04	12.60	13.00	13.00	37,735,500
08 Dec 2023	12.77	13.02	12.61	13.00	13.00	44,729,384
07 Dec 2023	12.73	12.84	12.56	12.81	12.81	26,685,142
06 Dec 2023	12.85	12.90	12.71	12.78	12.78	20,706,687
05 Dec 2023	13.11	13.12	12.87	12.87	12.87	15,943,478
04 Dec 2023	13.00	13.21	12.99	13.14	13.14	17,234,467
01 Dec 2023	12.87	13.04	12.87	12.97	12.97	13,044,716
30 Nov 2023	12.95	13.04	12.86	12.90	12.90	15,190,910
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,405.66+470.90(+1.24%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,289.86-49.21(-3.67%)

AVIC Airborne Systems Co., Ltd. (600372.SS)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,405.66
+470.90(+1.24%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,289.86
-49.21(-3.67%)