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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11.94	11.93	11.93	12.04	11.85	24.93M
July 03, 2025	11.93	11.94	11.94	12.07	11.9	23.36M
July 02, 2025	12.02	11.92	11.92	12.03	11.87	33.2M
July 01, 2025	12.1	12.02	12.02	12.1	11.92	44.63M
June 30, 2025	11.85	12.06	12.06	12.13	11.82	58.33M
June 27, 2025	11.67	11.8	11.8	11.89	11.65	41.67M
June 26, 2025	11.65	11.67	11.67	11.86	11.61	43.34M
June 25, 2025	11.45	11.68	11.68	11.7	11.44	41.82M
June 24, 2025	11.33	11.45	11.45	11.49	11.28	22.02M
June 23, 2025	11.28	11.43	11.43	11.46	11.24	17.76M
June 20, 2025	11.35	11.24	11.24	11.38	11.21	16.07M
June 19, 2025	11.55	11.38	11.38	11.56	11.33	24.29M
June 18, 2025	11.46	11.59	11.59	11.64	11.44	29.36M
June 17, 2025	11.46	11.46	11.46	11.5	11.39	17M

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