Singapore markets closed

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
11.69-0.01 (-0.09%)
At close: 03:00PM CST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202411.6811.7311.5211.6911.6928,896,842
28 Mar 202411.0511.9011.0511.7011.7058,924,685
27 Mar 202411.3211.3711.0011.0011.0027,130,557
26 Mar 202411.4111.5011.2111.3811.3824,807,745
25 Mar 202411.7011.7411.4311.4311.4327,995,185
22 Mar 202412.0712.0711.6911.7311.7341,030,592
21 Mar 202412.1812.2111.9912.1212.1226,720,545
20 Mar 202412.0812.2212.0812.1412.1423,836,292
19 Mar 202412.2412.3812.0812.1012.1037,802,338
18 Mar 202411.9712.2611.9712.2412.2444,407,261
15 Mar 202411.7711.9311.7211.9211.9220,408,816
14 Mar 202412.0012.0111.7011.7811.7831,321,753
13 Mar 202412.0012.1211.9112.0312.0327,161,415
12 Mar 202411.8112.1011.8012.0212.0235,380,055
11 Mar 202411.6611.8311.6511.8311.8324,491,251
08 Mar 202411.6411.8011.5311.7111.7124,377,953
07 Mar 202411.9111.9511.6211.6411.6427,974,860
06 Mar 202411.8711.9811.7611.9111.9121,454,472
05 Mar 202411.8012.1211.7511.9411.9437,426,540
04 Mar 202411.8811.9811.7711.8511.8522,764,500
01 Mar 202411.8511.9311.7711.9011.9025,913,386
29 Feb 202411.4411.8611.4311.8511.8530,953,272
28 Feb 202411.8811.9811.4811.4911.4937,086,799
27 Feb 202411.5911.8111.5411.8111.8127,551,101
26 Feb 202411.6111.8611.6011.6411.6429,961,776
23 Feb 202411.4011.7011.3511.6511.6540,318,576
22 Feb 202411.2711.4111.2411.3911.3924,115,311
21 Feb 202411.2011.5011.1611.3311.3331,707,217
20 Feb 202411.2511.2811.1711.2511.2518,372,167
19 Feb 202411.2711.4411.1611.3311.3336,318,540
08 Feb 202411.0611.3310.8211.2211.2247,016,829
07 Feb 202410.9011.1910.6910.8910.8951,757,993
06 Feb 202410.0210.809.9610.7910.7944,946,190
05 Feb 202410.2010.489.8110.0210.0244,136,640
02 Feb 202410.8310.9310.0010.3310.3344,777,424
01 Feb 202410.9911.1610.7710.8310.8336,084,801
31 Jan 202411.5711.5711.0411.0811.0833,873,693
30 Jan 202411.6511.9011.5511.6311.6324,962,860
29 Jan 202411.8812.0411.7211.7311.7328,388,804
26 Jan 202411.8311.9911.7311.8711.8733,598,787
25 Jan 202411.1011.9211.0911.8911.8955,969,494
24 Jan 202411.3911.3910.8511.2611.2662,001,747
23 Jan 202411.3211.6211.2111.5811.5821,876,028
22 Jan 202411.6911.7611.2511.3311.3328,611,169
19 Jan 202411.5711.8111.5011.7011.7018,368,977
18 Jan 202411.3911.6611.2111.6011.6034,888,624
17 Jan 202411.7111.8211.4411.4411.4424,490,221
16 Jan 202411.7111.8311.5811.7411.7420,226,631
15 Jan 202412.0612.0611.7511.7511.7526,524,341
12 Jan 202412.1412.2412.0812.1212.1215,216,634
11 Jan 202412.0112.2011.9712.1912.1918,561,335
10 Jan 202412.1112.2312.0112.0212.0216,470,470
09 Jan 202412.2512.3212.0812.1612.1621,188,926
08 Jan 202412.4812.5812.2612.2812.2818,423,747
05 Jan 202412.8912.9812.4112.4812.4826,185,545
04 Jan 202412.9813.0812.8312.9212.9214,331,969
03 Jan 202413.0513.0912.9013.0113.0117,875,186
02 Jan 202413.1413.2813.0713.0813.0820,520,877
29 Dec 202313.0213.2212.9413.1813.1824,882,452
28 Dec 202312.6113.0512.5813.0113.0131,767,946
27 Dec 202312.6412.6912.5312.6412.6411,297,719
26 Dec 202312.6912.7712.4512.6912.6920,945,773
25 Dec 202312.5612.9012.5412.7212.7221,270,411
22 Dec 202312.2212.7212.2012.5912.5937,324,539
21 Dec 202312.0412.2711.9812.2012.2016,814,403
20 Dec 202312.4212.4812.1012.1012.1021,917,714
19 Dec 202312.4112.5112.3112.4412.4413,197,147
18 Dec 202312.6512.7112.3812.4112.4123,020,043
15 Dec 202312.8612.9112.7012.7112.7115,514,636
14 Dec 202312.9713.1212.8412.8512.8515,663,002
13 Dec 202313.0713.2512.9512.9612.9619,577,256
12 Dec 202312.9313.4912.9213.1013.1035,272,002
11 Dec 202312.9013.0412.6013.0013.0037,735,500
08 Dec 202312.7713.0212.6113.0013.0044,729,384
07 Dec 202312.7312.8412.5612.8112.8126,685,142
06 Dec 202312.8512.9012.7112.7812.7820,706,687
05 Dec 202313.1113.1212.8712.8712.8715,943,478
04 Dec 202313.0013.2112.9913.1413.1417,234,467
01 Dec 202312.8713.0412.8712.9712.9713,044,716
30 Nov 202312.9513.0412.8612.9012.9015,190,910
29 Nov 202313.0913.1112.9512.9512.9517,728,540
28 Nov 202313.2513.3313.0513.1013.1023,110,752
27 Nov 202313.2313.3413.1513.2513.2516,254,706
24 Nov 202313.4913.5013.2213.2413.2414,741,417
23 Nov 202313.4313.5113.3513.4813.4811,129,115
22 Nov 202313.6313.6713.4513.4513.4513,256,401
21 Nov 202313.7413.8313.6513.6513.6514,858,257
20 Nov 202313.5713.8013.5513.7513.7515,280,698
17 Nov 202313.6213.6613.5213.5713.5712,921,163
16 Nov 202313.7813.8213.6513.6513.6511,348,744
15 Nov 202313.9513.9713.7513.7913.7915,732,335
14 Nov 202313.8613.9813.8213.8613.8616,720,212
13 Nov 202313.6713.8713.6313.8613.8618,169,054
10 Nov 202313.6613.7213.5713.6713.6711,808,156
09 Nov 202313.7113.7713.6513.6713.6710,853,411
08 Nov 202313.7313.8113.6413.7413.7416,201,048
07 Nov 202313.7613.8513.7113.7413.7414,055,202
06 Nov 202313.6213.8213.6213.7913.7917,975,637
03 Nov 202313.4613.6613.4413.6013.6013,101,536
02 Nov 202313.6413.7113.4413.4613.4614,481,091
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...