AVIC Airborne Systems Co. Ltd. Class A - 600372.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.97	12.23	12.23	12.34	11.95	44.9M
September 25, 2025	12.07	11.98	11.98	12.07	11.96	22.09M
September 24, 2025	12.01	12.09	12.09	12.12	11.96	23.04M
September 23, 2025	12.01	12.08	12.08	12.08	11.77	29.93M
September 22, 2025	12.05	12	12	12.05	11.86	24.07M
September 19, 2025	11.84	12.04	12.04	12.1	11.84	28.81M
September 18, 2025	11.98	11.88	11.88	12.1	11.8	31.23M
September 17, 2025	12.01	12.01	12.01	12.09	11.95	18.81M
September 16, 2025	12.14	12.01	12.01	12.17	11.93	28.15M
September 15, 2025	12.34	12.15	12.15	12.38	12.13	24.51M
September 12, 2025	12.27	12.33	12.33	12.51	12.16	38.71M
September 11, 2025	12.13	12.27	12.27	12.27	12.07	23.56M
September 10, 2025	12.06	12.15	12.15	12.42	12.06	27.34M
September 09, 2025	12.14	12.06	12.06	12.14	12.01	23.41M
September 08, 2025	11.98	12.17	12.17	12.18	11.92	36.07M
September 05, 2025	11.85	11.97	11.97	12.03	11.68	40.88M
September 04, 2025	12.07	11.82	11.82	12.09	11.7	60.13M
September 03, 2025	12.74	12.12	12.12	12.75	12.03	70.54M
September 02, 2025	12.84	12.7	12.7	12.85	12.58	47.84M
September 01, 2025	13	12.88	12.88	13.05	12.68	67.96M
August 29, 2025	12.53	12.86	12.86	12.87	12.46	84.44M
August 28, 2025	12.36	12.53	12.53	12.53	12.11	49.33M
August 27, 2025	12.67	12.37	12.37	12.74	12.36	48.28M
August 26, 2025	12.7	12.65	12.65	12.72	12.57	41.08M
August 25, 2025	12.6	12.72	12.72	12.74	12.55	61.58M
August 22, 2025	12.42	12.57	12.57	12.59	12.34	41.49M
August 21, 2025	12.42	12.42	12.42	12.49	12.38	36.7M
August 20, 2025	12.29	12.4	12.4	12.42	12.23	31.77M
August 19, 2025	12.44	12.31	12.31	12.44	12.3	33.35M
August 18, 2025	12.3	12.41	12.41	12.46	12.3	40.09M
August 15, 2025	12.26	12.29	12.29	12.36	12.26	31.58M
August 14, 2025	12.47	12.28	12.28	12.51	12.23	46M
August 13, 2025	12.45	12.44	12.44	12.59	12.42	41.24M
August 12, 2025	12.62	12.45	12.45	12.62	12.42	43.29M
August 11, 2025	12.69	12.62	12.62	12.77	12.62	35.99M
August 08, 2025	12.63	12.65	12.65	12.71	12.59	29.63M
August 07, 2025	12.8	12.68	12.68	12.83	12.63	38.85M
August 06, 2025	12.51	12.77	12.77	12.88	12.47	59.91M
August 05, 2025	12.54	12.5	12.5	12.74	12.49	42.29M
August 04, 2025	12.25	12.55	12.55	12.57	12.21	47.75M
August 01, 2025	12.57	12.34	12.34	12.58	12.32	46.24M
July 31, 2025	12.8	12.55	12.55	12.84	12.48	69.03M
July 30, 2025	12.55	12.72	12.72	13.03	12.54	113.2M
July 29, 2025	12.38	12.44	12.44	12.45	12.28	32.14M
July 28, 2025	12.3	12.38	12.38	12.49	12.26	37.08M
July 25, 2025	12.35	12.25	12.25	12.39	12.21	29.35M
July 24, 2025	12.08	12.35	12.35	12.54	12.07	41.07M
July 23, 2025	12.27	12.09	12.09	12.3	12.07	37.17M
July 22, 2025	12.29	12.26	12.26	12.38	12.22	39.96M
July 21, 2025	12.22	12.26	12.26	12.33	12.18	37.25M
July 18, 2025	12.16	12.21	12.21	12.25	12.08	41.08M
July 17, 2025	11.92	12.13	12.13	12.16	11.89	54.89M
July 16, 2025	11.91	11.87	11.87	11.99	11.84	18.68M
July 15, 2025	11.9	11.94	11.94	11.94	11.83	22.72M
July 14, 2025	11.93	11.9	11.9	12	11.9	22.64M
July 11, 2025	11.83	11.92	11.92	12.01	11.83	30.57M
July 10, 2025	11.86	11.84	11.84	11.89	11.8	29.56M
July 09, 2025	11.93	11.89	11.89	12.06	11.87	30.11M
July 08, 2025	11.92	11.92	11.92	11.95	11.89	20.89M
July 07, 2025	11.88	11.91	11.91	11.99	11.88	16.93M

AVIC Airborne Systems Co. Ltd. Class A (600372.SS) SHH