AVIC Xi'an Aircraft Industry Group Company Ltd. - 000768.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.08	25.25	25.25	25.36	24.84	33.92M
September 04, 2025	25.8	25.13	25.13	25.85	24.7	61.07M
September 03, 2025	28.78	25.86	25.86	28.78	25.81	91.23M
September 02, 2025	28.97	28.68	28.68	28.98	27.95	46.76M
September 01, 2025	28.95	28.95	28.95	29.38	28.02	67.83M
August 29, 2025	28.45	28.88	28.88	29.1	28.29	65.73M
August 28, 2025	28.03	28.42	28.42	28.45	27.37	42.39M
August 27, 2025	28.89	28.09	28.09	29.06	28.05	44.09M
August 26, 2025	29.22	28.91	28.91	29.22	28.71	34.7M
August 25, 2025	29.25	29.24	29.24	29.46	28.88	58.05M
August 22, 2025	28.62	29.03	29.03	29.06	28.23	47.85M
August 21, 2025	28.23	28.6	28.6	29.11	28.21	48.24M
August 20, 2025	27.9	28.2	28.2	28.39	27.77	34M
August 19, 2025	28	28.02	28.02	28.12	27.72	28.62M
August 18, 2025	27.81	28	28	28.19	27.74	34.59M
August 15, 2025	27.67	27.81	27.81	27.84	27.5	25.5M
August 14, 2025	28.27	27.74	27.74	28.29	27.6	35.54M
August 13, 2025	28.25	28.26	28.26	28.52	28.09	27.64M
August 12, 2025	28.7	28.25	28.25	28.7	27.9	39.2M
August 11, 2025	28.78	28.82	28.82	29.15	28.68	27.27M
August 08, 2025	28.8	28.76	28.76	28.98	28.65	24.8M
August 07, 2025	29.5	28.8	28.8	29.51	28.6	44.6M
August 06, 2025	29.01	29.48	29.48	30	28.83	57.64M
August 05, 2025	28.7	28.89	28.89	29.66	28.4	41.52M
August 04, 2025	27.8	28.51	28.51	28.63	27.73	28.36M
August 01, 2025	28.49	27.8	27.8	28.5	27.76	29.07M
July 31, 2025	28.67	28.5	28.5	28.95	28.3	28.55M
July 30, 2025	29.55	28.75	28.75	29.65	28.58	36.57M
July 29, 2025	28.86	29.55	29.55	29.56	28.63	40.98M
July 28, 2025	28.62	28.85	28.85	29.18	28.62	28.79M
July 25, 2025	28.88	28.62	28.62	28.92	28.56	20.95M
July 24, 2025	28.49	28.83	28.83	29.3	28.38	33.27M
July 23, 2025	28.94	28.47	28.47	28.94	28.38	29.95M
July 22, 2025	29.11	29	29	29.62	28.76	32.27M
July 21, 2025	29.18	29.21	29.21	29.58	29.03	31.86M
July 18, 2025	28.58	29.34	29.34	29.57	28.48	65.13M
July 17, 2025	27.14	28.71	28.71	28.86	27.12	67.84M
July 16, 2025	27.4	27.14	27.14	27.46	27.06	17.95M
July 15, 2025	27.35	27.5	27.5	27.67	27.22	19.07M
July 14, 2025	27.4	27.31	27.31	27.55	27.25	16.42M
July 11, 2025	26.95	27.46	27.46	27.5	26.92	27.08M
July 10, 2025	27.05	26.97	26.97	27.08	26.62	25.77M
July 09, 2025	27.31	27.19	27.19	27.69	27.13	27.3M
July 08, 2025	27.16	27.25	27.25	27.29	27.07	21.11M
July 07, 2025	27.13	27.3	27.3	27.77	27.02	30.41M
July 04, 2025	26.9	27.13	27.13	27.31	26.81	27.89M
July 03, 2025	26.85	26.93	26.93	27.18	26.77	22.92M
July 02, 2025	27.37	26.85	26.85	27.43	26.79	33.23M
July 01, 2025	27.31	27.57	27.57	27.73	26.87	51.15M
June 30, 2025	26.76	27.34	27.34	27.59	26.76	56.59M
June 27, 2025	26.54	26.71	26.71	26.94	26.38	37.51M
June 26, 2025	26.31	26.35	26.35	26.97	26.2	54.81M
June 25, 2025	25	26.31	26.31	26.44	24.97	77.89M
June 24, 2025	24.4	25	25	25.08	24.4	27.04M
June 23, 2025	24.78	24.9	24.9	24.96	24.56	19.5M
June 20, 2025	25.13	24.78	24.78	25.19	24.71	19.69M
June 19, 2025	25.5	25.28	25.28	25.5	25.04	24.51M
June 18, 2025	25.58	25.65	25.65	25.85	25.49	25.64M
June 17, 2025	25.65	25.55	25.55	25.78	25.33	23.02M
June 16, 2025	25.9	25.74	25.74	25.91	25.55	25.09M

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