AVIC Shenyang Aircraft Company Limited - 600760.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	60	60.83	60.83	61.35	59.79	44.32M
August 15, 2025	59.55	59.71	59.71	59.95	59.16	31.64M
August 14, 2025	59.55	59.85	59.85	60.7	58.72	39.4M
August 13, 2025	59.78	59.95	59.95	60.67	59.62	32.5M
August 12, 2025	61.8	59.87	59.87	61.8	59.5	58.21M
August 11, 2025	62.68	62.02	62.02	62.79	61.67	36.22M
August 08, 2025	63.4	62.68	62.68	63.5	62.6	22.99M
August 07, 2025	64.06	63.6	63.6	64.08	63.01	32.99M
August 06, 2025	62.85	64.72	64.72	65.04	62.61	44.05M
August 05, 2025	63.58	62.84	62.84	63.58	62.18	30.99M
August 04, 2025	61.99	63.38	63.38	63.57	61.99	27.61M
August 01, 2025	64.72	62.2	62.2	64.72	62.2	35.77M
July 31, 2025	63.2	64.72	64.72	65.18	63.2	32.82M
July 30, 2025	66.19	64.34	64.34	66.4	62.57	54.21M
July 29, 2025	63.9	66.14	66.14	66.18	63.44	51.98M
July 28, 2025	63.3	63.98	63.98	65.15	63.02	41.88M
July 25, 2025	64	63.3	63.3	64.4	63	25.49M
July 24, 2025	63.13	63.64	63.64	64.1	62.9	34.52M
July 23, 2025	65.07	63.12	63.12	65.5	62.8	55.86M
July 22, 2025	65	65.71	65.71	67.88	64.81	46.94M
July 21, 2025	64.45	64.99	64.99	66.23	64.45	48.33M
July 18, 2025	63.87	65.64	65.64	66.23	63.5	65.99M
July 17, 2025	57.81	63.78	63.78	63.78	57.65	79.23M
July 16, 2025	58.1	57.98	57.98	58.11	57.15	17.9M
July 15, 2025	57.51	58.13	58.13	58.18	57.15	20.63M
July 14, 2025	58.32	57.71	57.71	58.8	57.67	20.93M
July 11, 2025	58.38	58.2	58.2	59.05	58.04	22.88M
July 10, 2025	58.84	58.4	58.4	58.98	57.7	28.54M
July 09, 2025	60.08	59.44	59.44	61.28	59.41	24.75M
July 08, 2025	59.68	59.98	59.98	60.17	58.55	24.27M
July 07, 2025	58.59	60.1	60.1	60.71	57.98	34.79M
July 04, 2025	57.01	58.58	58.58	59.82	56.71	34.47M
July 03, 2025	56.57	57.03	57.03	57.13	56.18	16.54M
July 02, 2025	57.46	56.67	56.67	57.75	56.49	21.36M
July 01, 2025	58.64	57.94	57.94	58.64	56.94	32.55M
June 30, 2025	55.6	58.62	58.62	58.91	55.6	45.4M
June 27, 2025	54.47	55.05	55.05	56	54.38	32.87M
June 26, 2025	53.81	53.77	53.77	55.28	53.74	30.58M
June 25, 2025	52.94	53.78	53.78	54.45	52.92	33.32M
June 24, 2025	52	52.9	52.9	54	51.84	32.59M
June 23, 2025	53.2	53.04	53.04	53.77	52.68	23.38M
June 20, 2025	53.4	53.07	53.07	53.8	52.77	23.19M
June 19, 2025	54.65	53.47	53.47	54.65	52.57	42.97M
June 18, 2025	55.5	55.28	55.28	56.87	54.71	39.62M
June 17, 2025	54.41	55.51	55.51	56.55	53.75	37.94M
June 16, 2025	54.9	54.49	54.49	55.15	53.25	40.64M
June 13, 2025	54.43	54.9	54.9	55.35	53.18	63.19M
June 12, 2025	53	53.28	53.28	54.45	52.96	27.53M
June 11, 2025	52.87	53.39	53.39	53.77	52.45	29.21M
June 10, 2025	53.55	52.89	52.89	53.81	52.37	53.57M
June 09, 2025	53	54.65	54.65	55	52.57	91.45M
June 06, 2025	50.5	50	50	51.5	49.97	32.71M
June 05, 2025	49.38	49.6	49.6	49.93	48.7	20.23M
June 04, 2025	49.4	49.36	49.36	49.43	48.8	16.95M
June 03, 2025	48.5	49.38	49.38	50	48.25	37.31M
May 30, 2025	47.35	48.03	48.03	48.66	46.95	24.93M
May 29, 2025	47.13	47.58	47.58	47.83	46.93	17.64M
May 28, 2025	47.51	47.25	47.25	48.18	47.17	16.35M
May 27, 2025	48.03	47.65	47.65	48.59	47.11	20.81M
May 26, 2025	48.21	48.33	48.33	48.94	47.55	20.57M

AVIC Shenyang Aircraft Company Limited (600760.SS) SHH