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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.44	37.97	37.97	38.37	37.41	11.57M
February 12, 2026	37.39	37.58	37.58	37.8	37.13	6.01M
February 11, 2026	37.55	37.61	37.61	38.07	37.54	7.68M
February 10, 2026	37.15	37.55	37.55	37.94	36.72	8.92M
February 09, 2026	37.24	37.1	37.1	37.36	36.89	5.85M
February 06, 2026	37.45	36.9	36.9	37.7	36.9	9.69M
February 05, 2026	37.88	37.69	37.69	38.33	37.56	7.84M
February 04, 2026	36.82	37.91	37.91	38.64	36.77	15.09M
February 03, 2026	36.12	36.95	36.95	37.2	36.1	9.97M
February 02, 2026	36.47	35.85	35.85	36.83	35.82	9.85M
January 30, 2026	37.54	36.6	36.6	37.83	36.3	11.11M
January 29, 2026	37.96	37.67	37.67	38.23	37.57	8.64M
January 28, 2026	38.5	38.05	38.05	38.66	37.89	9.16M
January 27, 2026	37.8	38.55	38.55	38.63	37.25	13.48M
January 26, 2026	38.33	37.77	37.77	38.45	37.54	11.85M
January 23, 2026	38.7	38.35	38.35	38.73	38.21	11.62M
January 22, 2026	37.69	38.7	38.7	38.95	37.6	16.73M
January 21, 2026	37.58	37.74	37.74	38.08	37.48	10.03M
January 20, 2026	37.64	37.69	37.69	38.97	37.4	15.07M
January 19, 2026	36.64	37.85	37.85	38.15	36.38	19.38M
January 16, 2026	37.23	36.66	36.66	37.3	36.55	10.88M
January 15, 2026	36.96	37.2	37.2	37.4	36.78	10.92M
January 14, 2026	37.59	37.13	37.13	37.99	36.88	21.01M
January 13, 2026	38.61	37.68	37.68	38.79	37.55	23.14M
January 12, 2026	38.88	39.05	39.05	39.16	38.33	27.57M
January 09, 2026	38.22	38.16	38.16	38.88	37.81	26.35M
January 08, 2026	36.7	38.13	38.13	38.21	36.67	26.09M
January 07, 2026	37.06	36.83	36.83	37.17	36.62	12.05M
January 06, 2026	36.29	37.07	37.07	37.17	36.18	16.55M
January 05, 2026	36.68	36.36	36.36	36.77	35.96	13.07M
December 31, 2025	35.75	36.13	36.13	36.33	35.65	11.21M
December 30, 2025	35.98	35.75	35.75	36.15	35.65	7.68M
December 29, 2025	35.6	35.95	35.95	36.08	35.48	7.59M
December 26, 2025	35.79	35.64	35.64	35.85	35.41	8.26M
December 25, 2025	35.36	35.85	35.85	35.95	35.28	10.31M
December 24, 2025	35.12	35.37	35.37	35.48	35.03	6.45M
December 23, 2025	35.26	35.12	35.12	35.5	35.05	5.08M
December 22, 2025	35.55	35.26	35.26	35.58	35.22	6.47M
December 19, 2025	35.22	35.46	35.46	35.63	35.2	7.32M
December 18, 2025	34.86	35.22	35.22	35.5	34.8	6.75M
December 17, 2025	34.94	35.01	35.01	35.21	34.59	5.66M
December 16, 2025	35.3	35.14	35.14	35.31	34.43	8.47M
December 15, 2025	34.81	35.1	35.1	35.41	34.76	7.51M
December 12, 2025	34.63	34.88	34.88	34.99	34.55	5.25M
December 11, 2025	34.96	34.61	34.61	35.17	34.61	4.53M
December 10, 2025	34.82	34.85	34.85	34.93	34.55	4.72M
December 09, 2025	35.2	34.88	34.88	35.29	34.85	7.12M
December 08, 2025	35.49	35.33	35.33	35.7	35.33	7.26M
December 05, 2025	35.15	35.35	35.35	35.38	34.91	4.89M
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

Avicopter Plc (600038.SS) SHH