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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.33	12.25	12.25	12.41	12.19	27.18M
October 17, 2025	12.66	12.28	12.28	12.75	12.26	43.07M
October 16, 2025	12.67	12.69	12.69	12.78	12.59	36.2M
October 15, 2025	12.62	12.66	12.66	12.8	12.47	35.76M
October 14, 2025	12.7	12.62	12.62	12.92	12.6	40.95M
October 13, 2025	12.4	12.71	12.71	12.73	12.35	44.06M
October 10, 2025	12.67	12.57	12.57	12.77	12.56	34.89M
October 09, 2025	12.6	12.68	12.68	12.68	12.44	41.09M
September 30, 2025	12.34	12.61	12.61	12.62	12.29	57.64M
September 29, 2025	12.23	12.36	12.36	12.4	12.1	37.24M
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

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