Avicopter Plc - 600038.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.11	35.18	35.18	35.25	35.03	3.72M
December 03, 2025	35.1	35.12	35.12	35.3	34.98	4.6M
December 02, 2025	35.45	35.11	35.11	35.45	35.1	4.89M
December 01, 2025	35.41	35.47	35.47	35.55	35.35	5.82M
November 28, 2025	35.29	35.42	35.42	35.45	35.12	5.11M
November 27, 2025	35.68	35.21	35.21	35.76	35.13	6.84M
November 26, 2025	36.25	35.65	35.65	36.25	35.6	10.09M
November 25, 2025	36.13	36.1	36.1	36.35	35.7	9.19M
November 24, 2025	35.61	35.82	35.82	36.09	35.57	14.6M
November 21, 2025	36	35.55	35.55	36.2	35.36	9.09M
November 20, 2025	36.35	36.16	36.16	36.4	36.1	5.38M
November 19, 2025	36.05	36.42	36.42	36.59	36.05	7.64M
November 18, 2025	36.29	36.15	36.15	36.48	36.1	5.94M
November 17, 2025	36.93	36.53	36.53	37.21	36.47	9.73M
November 14, 2025	35.9	36.45	36.45	37.28	35.85	12.77M
November 13, 2025	35.92	35.97	35.97	36.08	35.89	4.39M
November 12, 2025	36.21	35.93	35.93	36.28	35.76	5.89M
November 11, 2025	36.27	36.23	36.23	36.36	36.17	5.28M
November 10, 2025	36.15	36.26	36.26	36.34	35.88	6.68M
November 07, 2025	36	35.97	35.97	36.16	35.94	5.57M
November 06, 2025	35.79	36.2	36.2	36.45	35.78	7.51M
November 05, 2025	35.71	35.89	35.89	36.04	35.63	4.49M
November 04, 2025	36	35.96	35.96	36.41	35.83	5.3M
November 03, 2025	36.1	36.16	36.16	36.16	35.61	8.28M
October 31, 2025	36.05	36.04	36.04	36.16	35.89	5.03M
October 30, 2025	36.37	36.03	36.03	36.38	36.01	6.67M
October 29, 2025	36.23	36.38	36.38	36.39	36.09	5.79M
October 28, 2025	36.16	36.43	36.43	36.6	35.88	9.44M
October 27, 2025	36.1	36.12	36.12	36.25	35.97	6.52M
October 24, 2025	35.89	36.04	36.04	36.34	35.87	7.52M
October 23, 2025	35.74	35.77	35.77	35.8	35.37	5M
October 22, 2025	36.01	35.75	35.75	36.05	35.59	7.81M
October 21, 2025	35.95	36.08	36.08	36.2	35.93	7.97M
October 20, 2025	36.5	36.1	36.1	36.69	35.88	10.67M
October 17, 2025	36.61	36.35	36.35	37.5	36.27	13.93M
October 16, 2025	38.22	36.61	36.61	38.22	36.47	19.15M
October 15, 2025	37.29	38	38	38.1	36.86	18.27M
October 14, 2025	36.5	37.65	37.65	38.14	36.15	26.74M
October 13, 2025	36.31	36.36	36.36	36.45	35.71	8.92M
October 10, 2025	36.1	36.31	36.31	36.43	36.08	7.99M
October 09, 2025	36.24	36.17	36.17	36.24	35.82	9.3M
September 30, 2025	35.69	36.24	36.24	36.3	35.65	9.7M
September 29, 2025	35.56	35.75	35.75	35.84	35.15	5.97M
September 26, 2025	35.25	35.58	35.58	35.91	35.19	6.76M
September 25, 2025	35.51	35.37	35.37	35.57	35.31	5.67M
September 24, 2025	35.08	35.66	35.66	35.67	35.02	7.13M
September 23, 2025	35.93	35.25	35.25	35.97	34.93	11.63M
September 22, 2025	36.14	35.93	35.93	36.15	35.78	5.66M
September 19, 2025	35.76	36.08	36.08	36.24	35.76	7.5M
September 18, 2025	36	35.78	35.78	36.25	35.66	10.52M
September 17, 2025	36.05	36.06	36.06	36.15	35.79	8.44M
September 16, 2025	36.27	36.07	36.07	36.31	35.84	8.78M
September 15, 2025	36.53	36.26	36.26	36.57	36.21	5.92M
September 12, 2025	36.47	36.35	36.35	36.59	36.34	6.44M
September 11, 2025	36.08	36.48	36.48	36.49	35.99	7.42M
September 10, 2025	36.11	36.15	36.15	36.4	36.09	6.03M
September 09, 2025	36.72	36.12	36.12	36.72	35.97	11.45M
September 08, 2025	36.54	36.68	36.68	36.72	36.3	8.03M
September 05, 2025	36.52	36.54	36.54	36.66	36.13	9.6M
September 04, 2025	37.02	36.39	36.39	37.06	36.12	12.33M

Avicopter Plc (600038.SS) SHH