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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.53	16.06	16.06	16.3	15.47	124.06M
February 12, 2026	15.25	15.66	15.66	15.76	15.18	70.94M
February 11, 2026	15.6	15.31	15.31	15.68	15.31	57.56M
February 10, 2026	15.55	15.6	15.6	15.8	15.16	54.39M
February 09, 2026	15.74	15.49	15.49	15.82	15.44	52.31M
February 06, 2026	15.79	15.4	15.4	15.93	15.36	68.91M
February 05, 2026	15.8	15.91	15.91	16.27	15.7	73.5M
February 04, 2026	15.6	15.96	15.96	16.48	15.54	97.95M
February 03, 2026	15.19	15.68	15.68	15.86	15.09	90.21M
February 02, 2026	15.55	15	15	15.67	14.98	89.01M
January 30, 2026	16.26	15.52	15.52	16.31	15.16	123.02M
January 29, 2026	15.9	16.31	16.31	16.73	15.85	153.09M
January 28, 2026	16.4	15.97	15.97	16.89	15.92	127.94M
January 27, 2026	15.8	16.42	16.42	16.56	15.78	149.55M
January 26, 2026	16.36	15.87	15.87	16.45	15.85	149.86M
January 23, 2026	16.77	16.48	16.48	16.88	16.25	188.73M
January 22, 2026	15.58	16.55	16.55	16.88	15.58	227.29M
January 21, 2026	15.64	15.62	15.62	15.95	15.42	122.88M
January 20, 2026	15.96	15.7	15.7	16.26	15.42	214.31M
January 19, 2026	14.35	15.81	15.81	15.81	14.31	174.37M
January 16, 2026	14.82	14.37	14.37	14.96	14.3	105.98M
January 15, 2026	15.02	14.76	14.76	15.15	14.6	138.89M
January 14, 2026	14.9	15.25	15.25	15.79	14.9	218.52M
January 13, 2026	16.5	14.91	14.91	16.5	14.88	265.86M
January 12, 2026	15.66	16.52	16.52	16.97	15.66	275.88M
January 09, 2026	16.17	15.51	15.51	16.28	15.23	328.89M
January 08, 2026	13.95	15.41	15.41	15.41	13.91	281.36M
January 07, 2026	14.05	14.01	14.01	14.45	13.86	130.44M
January 06, 2026	13.49	14.16	14.16	14.26	13.38	143.92M
January 05, 2026	13.57	13.52	13.52	13.67	13.33	100.64M
December 31, 2025	13.14	13.42	13.42	13.49	13.12	90.79M
December 30, 2025	13.23	13.19	13.19	13.56	13.08	94.6M
December 29, 2025	13.19	13.22	13.22	13.33	13.14	59.09M
December 26, 2025	13.35	13.22	13.22	13.35	13.06	83.11M
December 25, 2025	12.91	13.34	13.34	13.44	12.9	110.45M
December 24, 2025	12.76	12.97	12.97	13.02	12.72	57.33M
December 23, 2025	12.95	12.84	12.84	13.25	12.8	71.87M
December 22, 2025	13.12	12.96	12.96	13.14	12.93	63.64M
December 19, 2025	12.88	13.12	13.12	13.27	12.86	90.11M
December 18, 2025	12.61	12.9	12.9	13.17	12.59	95.87M
December 17, 2025	12.84	12.7	12.7	12.95	12.51	66.48M
December 16, 2025	12.69	12.83	12.83	12.98	12.45	87.69M
December 15, 2025	12.73	12.75	12.75	12.92	12.56	71.32M
December 12, 2025	12.58	12.68	12.68	12.71	12.47	49.17M
December 11, 2025	12.48	12.55	12.55	12.74	12.43	52.66M
December 10, 2025	12.4	12.5	12.5	12.55	12.38	30.73M
December 09, 2025	12.58	12.43	12.43	12.72	12.4	46.37M
December 08, 2025	12.59	12.63	12.63	12.86	12.56	65.47M
December 05, 2025	12.31	12.53	12.53	12.55	12.28	39.13M
December 04, 2025	12.33	12.3	12.3	12.55	12.3	41.74M
December 03, 2025	12.36	12.37	12.35	12.47	12.19	35.84M
December 02, 2025	12.32	12.38	12.36	12.44	12.26	37.61M
December 01, 2025	12.15	12.34	12.32	12.35	12.12	47.1M
November 28, 2025	11.94	12.12	12.1	12.14	11.92	24.78M
November 27, 2025	12.02	11.93	11.93	12.08	11.93	29.8M
November 26, 2025	12.4	12.04	12.04	12.41	12.03	55.12M
November 25, 2025	12.35	12.42	12.42	12.45	12.32	37.7M
November 24, 2025	12.04	12.42	12.42	12.44	12.04	48.96M
November 21, 2025	12.17	12.04	12.04	12.29	11.92	40.35M
November 20, 2025	12.4	12.3	12.3	12.41	12.26	32.21M

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