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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.3	12.44	12.44	12.54	12.3	46.09M
November 18, 2025	12.43	12.29	12.29	12.45	12.27	30.24M
November 17, 2025	12.45	12.47	12.47	12.49	12.35	52.08M
November 14, 2025	12.18	12.26	12.26	12.35	12.13	29.1M
November 13, 2025	12.15	12.18	12.18	12.21	12.13	16.61M
November 12, 2025	12.22	12.16	12.16	12.23	12.05	23.32M
November 11, 2025	12.29	12.24	12.24	12.32	12.21	20.55M
November 10, 2025	12.3	12.29	12.29	12.32	12.2	21.84M
November 07, 2025	12.28	12.27	12.27	12.32	12.21	20.82M
November 06, 2025	12.06	12.31	12.31	12.38	12.05	45.04M
November 05, 2025	11.97	12.06	12.06	12.08	11.95	20.14M
November 04, 2025	12.14	12.03	12.03	12.14	12.01	24.93M
November 03, 2025	12.11	12.15	12.15	12.15	12.05	26.76M
October 31, 2025	12.15	12.11	12.11	12.26	12.11	29.02M
October 30, 2025	12.38	12.17	12.17	12.4	12.16	38.03M
October 29, 2025	12.25	12.36	12.36	12.39	12.18	33.67M
October 28, 2025	12.24	12.26	12.26	12.35	12.13	31.31M
October 27, 2025	12.3	12.23	12.23	12.36	12.17	40.44M
October 24, 2025	12.12	12.23	12.23	12.55	12.12	52.28M
October 23, 2025	12.06	12.09	12.09	12.1	11.92	23.09M
October 22, 2025	12.2	12.06	12.06	12.21	12.04	26.1M
October 21, 2025	12.25	12.22	12.22	12.33	12.2	25.79M

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