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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	65	65.3	65.3	65.8	63.21	25.73M
September 26, 2025	64	64.48	64.48	65.97	63.31	31.72M
September 25, 2025	63.66	63.88	63.88	64.88	62.69	26.21M
September 24, 2025	63.15	64.14	64.14	65.5	62.32	25.94M
September 23, 2025	64.7	63.74	63.74	65.08	62.19	28.92M
September 22, 2025	62.1	63.74	63.74	63.95	62.02	38.83M
September 19, 2025	59.6	62.45	62.45	63.08	59.6	56.96M
September 18, 2025	58.47	58.65	58.65	59.77	58.01	26.21M
September 17, 2025	57.9	58.5	58.5	58.57	57.53	14.91M
September 16, 2025	58.3	57.89	57.89	58.39	57.03	15.5M
September 15, 2025	58	58.39	58.39	59.05	57.77	16.29M
September 12, 2025	58.87	58.25	58.25	59.29	58.1	19.74M
September 11, 2025	57.25	58.84	58.84	58.86	56.82	27.9M
September 10, 2025	55.75	57.24	57.24	58.18	55.7	31.69M
September 09, 2025	54.63	55.67	55.67	56.9	54.36	35.65M
September 08, 2025	54.6	54.59	54.59	54.86	53.88	24.48M
September 05, 2025	54.25	54.6	54.6	55.45	53.65	29.37M
September 04, 2025	55.38	54.24	54.24	57.08	53.4	53M
September 03, 2025	63.57	57.08	57.08	63.88	56.66	66.71M
September 02, 2025	63.9	62.95	62.95	63.9	62	39.35M
September 01, 2025	63.47	64.4	64.4	66.27	61.23	62.8M
August 29, 2025	61.93	63.47	63.47	63.49	61.44	49.03M
August 28, 2025	61.46	62.13	62.13	62.3	59.62	42.6M
August 27, 2025	62.51	61.57	61.57	63.2	61.48	38.25M
August 26, 2025	64.17	62.51	62.51	64.17	62.35	34.12M
August 25, 2025	62.84	64.19	64.19	64.88	62.84	65.78M
August 22, 2025	60.88	62.54	62.54	62.88	59.9	52.6M
August 21, 2025	60.12	60.88	60.88	61.47	59.5	39.37M
August 20, 2025	59.62	60.14	60.14	60.82	59.1	38.17M
August 19, 2025	60.17	59.6	59.6	60.17	59.11	37.87M
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

AVIC Shenyang Aircraft Company Limited (600760.SS) SHH