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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	39.45	37.07	37.07	39.48	37.01	20.15M
September 02, 2025	39.85	39.19	39.19	39.85	38.83	12.85M
September 01, 2025	40.02	39.85	39.85	40.06	39.21	16.7M
August 29, 2025	40	40.43	40.43	40.44	39.77	12.08M
August 28, 2025	39.4	40.04	40.04	40.07	38.96	13M
August 27, 2025	40.68	39.72	39.72	40.76	39.66	12.89M
August 26, 2025	40.42	40.67	40.67	40.88	40.29	11M
August 25, 2025	40.39	40.64	40.64	40.88	40.2	17.4M
August 22, 2025	39.6	40.3	40.3	40.3	39.34	15.58M
August 21, 2025	39.2	39.52	39.52	39.85	39.2	11.47M
August 20, 2025	39.02	39.33	39.33	39.48	38.98	9.59M
August 19, 2025	39.58	39.1	39.1	39.65	39.04	10.7M
August 18, 2025	39.18	39.7	39.7	39.8	39.18	11.08M
August 15, 2025	38.9	39.15	39.15	39.17	38.82	7.93M
August 14, 2025	39.74	38.9	38.9	39.84	38.9	12.95M
August 13, 2025	39.65	39.72	39.72	39.95	39.53	9.91M
August 12, 2025	40.01	39.63	39.63	40.15	39.44	10.2M
August 11, 2025	39.91	40.01	40.01	40.28	39.5	10.47M
August 08, 2025	39.9	39.83	39.83	40.2	39.74	9.04M
August 07, 2025	40.57	39.95	39.95	40.58	39.8	14.37M
August 06, 2025	40.12	40.56	40.56	41	40.12	16.65M
August 05, 2025	40.77	40.27	40.27	40.77	40.11	15.88M
August 04, 2025	40.11	40.79	40.79	41.5	39.82	25.71M
August 01, 2025	39.48	39.27	39.27	39.69	39.03	9.86M
July 31, 2025	39.55	39.58	39.58	39.92	39.41	8.97M
July 30, 2025	40.1	39.66	39.66	40.68	39.42	14.37M
July 29, 2025	39.36	39.99	39.99	40.03	39.28	12.78M
July 28, 2025	39.43	39.48	39.48	39.69	39.23	7.93M
July 25, 2025	39.49	39.43	39.43	39.65	39.33	6.65M
July 24, 2025	38.91	39.48	39.48	39.55	38.82	9.11M
July 23, 2025	39.15	38.9	38.9	39.29	38.82	7.99M
July 22, 2025	39.44	39.3	39.3	39.89	39.14	9.35M
July 21, 2025	39.44	39.45	39.45	39.59	39.13	8.74M
July 18, 2025	39.1	39.44	39.44	39.5	38.98	9.12M
July 17, 2025	38.44	39.19	39.19	39.36	38.37	10.27M
July 16, 2025	38.35	38.37	38.37	38.59	38.25	3.25M
July 15, 2025	38.45	38.39	38.39	38.67	38.25	5.39M
July 14, 2025	38.78	38.55	38.55	38.82	38.47	5.29M
July 11, 2025	38.32	38.67	38.67	38.77	38.28	7.02M
July 10, 2025	38.1	38.38	38.38	38.42	37.9	5.87M
July 09, 2025	38.41	38.21	38.21	38.82	38.18	6.45M
July 08, 2025	38.25	38.39	38.39	38.46	38.19	6.04M
July 07, 2025	38.13	38.28	38.28	38.44	38.1	5.56M

Avicopter Plc (600038.SS) SHH