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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	54.9	55.66	55.66	56.08	54.67	25.06M
February 12, 2026	54.81	54.86	54.86	54.98	54.3	16.16M
February 11, 2026	55.78	54.82	54.82	55.8	54.76	17.86M
February 10, 2026	55.67	56.08	55.94	56.29	55	23.74M
February 09, 2026	55.63	55.36	55.22	55.98	55.12	16.56M
February 06, 2026	55.38	55.1	55.1	55.63	54.82	14.47M
February 05, 2026	55.21	55.79	55.79	56.25	54.87	19.56M
February 04, 2026	54.39	55.5	55.5	55.86	54.2	21.79M
February 03, 2026	53.99	54.53	54.53	54.61	53.87	17.5M
February 02, 2026	54.8	53.8	53.8	55.31	53.51	25.17M
January 30, 2026	55.5	54.98	54.98	55.76	54.3	18.24M
January 29, 2026	55.98	55.53	55.53	56.23	55.17	21.02M
January 28, 2026	57.06	55.97	55.97	57.09	55.68	30.39M
January 27, 2026	56.91	56.94	56.94	57.8	56.36	26.04M
January 26, 2026	59.6	56.92	56.92	59.77	56.92	43.16M
January 23, 2026	60.65	59.86	59.86	60.8	59.6	26.39M
January 22, 2026	59.55	60.83	60.83	61.59	59.5	28.47M
January 21, 2026	60.03	59.67	59.67	61.12	59.6	24.05M
January 20, 2026	60.55	60.45	60.45	62.3	59.45	27.89M
January 19, 2026	58.6	61.2	61.2	62.55	58.1	48.54M
January 16, 2026	60	58.93	58.93	60.94	58.75	37.83M
January 15, 2026	59.77	61.18	61.18	62.99	59.6	39.3M
January 14, 2026	59.81	59.78	59.78	61.88	58.98	37.48M
January 13, 2026	62.2	60	60	62.21	59.7	47.09M
January 12, 2026	63	62.67	62.67	63.1	61.5	46.02M
January 09, 2026	63.5	62.4	62.4	65.45	61.86	68.35M
January 08, 2026	58.45	61.81	61.81	63.38	58.31	57.84M
January 07, 2026	59.99	58.51	58.51	59.99	58.31	28.08M
January 06, 2026	58.1	60.1	60.1	61.04	57.5	42.94M
January 05, 2026	57.04	58.28	58.28	58.5	56.92	40.21M
December 31, 2025	56.21	56.15	56.15	57.48	55.97	17M
December 30, 2025	57.12	56.47	56.47	57.33	55.82	22.06M
December 29, 2025	57.04	57.12	57.12	57.8	56.06	24.07M
December 26, 2025	57.48	56.63	56.63	57.48	56	23.13M
December 25, 2025	55.59	57.25	57.25	58.08	55.33	40.63M
December 24, 2025	53.95	55.65	55.65	55.69	53.73	21.82M
December 23, 2025	54.87	54.01	54.01	55.06	53.76	16.31M
December 22, 2025	55.55	54.86	54.86	55.63	54.8	14.91M
December 19, 2025	54.58	55.33	55.33	56.08	54.5	18.9M
December 18, 2025	53.85	54.52	54.52	54.96	53.76	15.36M
December 17, 2025	53.96	54.51	54.51	55.33	53.78	17.1M
December 16, 2025	54.33	53.9	53.9	54.41	52.9	17.46M
December 15, 2025	53.21	54.33	54.33	54.53	53.21	30.49M
December 12, 2025	54.41	53.63	53.63	54.6	53.19	37.47M
December 11, 2025	55.77	54.4	54.4	56.08	54.33	20.08M
December 10, 2025	55.56	55.82	55.82	55.96	55.03	15.41M
December 09, 2025	56.72	55.6	55.6	56.85	55.41	18.94M
December 08, 2025	57.01	56.93	56.93	57.64	56.86	15.64M
December 05, 2025	56.71	56.85	56.85	56.98	56.21	11.03M
December 04, 2025	55.95	56.7	56.7	57.3	55.9	13.46M
December 03, 2025	57.55	55.95	55.95	57.57	55.82	19.32M
December 02, 2025	58.1	57.58	57.58	58.34	57.57	11.73M
December 01, 2025	58.7	58.23	58.23	58.95	58.01	12.6M
November 28, 2025	58.53	58.71	58.71	58.9	58.17	10.7M
November 27, 2025	58.04	58.53	58.53	59.35	58.03	14.98M
November 26, 2025	59.8	58.4	58.4	59.8	58.27	23.68M
November 25, 2025	60.59	60.37	60.37	60.59	59.59	24.89M
November 24, 2025	58.22	61.2	61.2	61.38	58.18	32.99M
November 21, 2025	58.02	57.9	57.9	59.2	57.4	18.61M
November 20, 2025	59.6	58.95	58.95	60.25	58.91	16.38M

AVIC Shenyang Aircraft Company Limited (600760.SS) SHH