AVIC Aviation High-Technology Co., Ltd. (600862.SS) SHH

17.81

+0.04999954(+0.28%)

Updated at June 03 03:00PM

Currency In CNY

600862.SS Historical Return

If you invested ¥1000 in AVIC Aviation High-Technology Co., Ltd. (600862.SS) 10 years ago, it would be worth ¥1,478.01 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥650.71, while ¥1000 invested 1 year ago would be worth ¥775.02. This corresponds to total returns of 47.8%, -34.93%, -22.5%, respectively, with annualized returns of 3.98%, -8.23%, -22.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600862.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.88	17.76	17.76	17.95	17.49	13.15M
June 01, 2026	17.82	17.86	17.86	17.96	17.68	14.16M
May 29, 2026	18.3	17.82	17.82	18.3	17.8	15.52M
May 28, 2026	18.23	18.3	18.3	18.48	17.97	14.61M
May 27, 2026	18.59	18.26	18.26	18.69	18.13	16.61M
May 26, 2026	18.82	18.59	18.59	18.86	18.28	23.01M
May 25, 2026	19.1	18.91	18.91	19.26	18.58	22.13M
May 22, 2026	19.45	18.97	18.97	19.52	18.93	24.77M
May 21, 2026	19.88	19.45	19.45	20.14	19.41	16.76M
May 20, 2026	20.18	19.87	19.87	20.21	19.8	13.18M
May 19, 2026	20.17	20.23	20.23	20.28	19.95	12.41M
May 18, 2026	20	20.17	20.17	20.34	19.91	12.04M
May 15, 2026	20.3	20.03	20.03	20.55	19.97	17.71M
May 14, 2026	21.09	20.38	20.38	21.15	20.38	22.84M
May 13, 2026	21.02	21.08	21.08	21.22	20.88	19.3M
May 12, 2026	21.35	21.13	21.13	21.39	20.85	21.86M
May 11, 2026	21.4	21.34	21.34	21.63	21.23	30.41M
May 08, 2026	20.43	21.23	21.23	21.28	20.35	30.39M
May 07, 2026	20.6	20.52	20.52	20.66	20.35	18.23M
May 06, 2026	20.02	20.51	20.51	20.7	20.02	24.92M
April 30, 2026	19.97	20	20	20.27	19.89	19.44M
April 29, 2026	19.6	19.98	19.98	20.04	19.56	17.9M
April 28, 2026	20.09	19.69	19.69	20.18	19.4	29.17M
April 27, 2026	20.6	20.22	20.22	20.73	20.08	32.22M
April 24, 2026	21.46	20.94	20.94	21.48	20.9	19M
April 23, 2026	21.6	21.53	21.53	21.84	21.31	17.8M
April 22, 2026	21.56	21.58	21.58	21.69	21.51	15.63M
April 21, 2026	22.19	21.71	21.71	22.19	21.59	16.41M
April 20, 2026	21.64	22	22	22.15	21.6	22.61M
April 17, 2026	21.71	21.66	21.66	21.75	21.3	19.7M
April 16, 2026	21.96	21.82	21.82	22.04	21.66	18.83M
April 15, 2026	21.99	21.96	21.96	22.27	21.9	21.26M
April 14, 2026	21.75	21.9	21.9	21.9	21.58	16.18M
April 13, 2026	21.5	21.64	21.64	21.75	21.44	13.21M
April 10, 2026	21.44	21.48	21.48	21.76	21.41	13.4M
April 09, 2026	21.4	21.3	21.3	21.49	21.24	11.56M
April 08, 2026	21.1	21.59	21.59	21.65	21.1	20.31M
April 07, 2026	20.84	20.76	20.76	20.99	20.68	8.9M
April 03, 2026	21.02	20.84	20.84	21.15	20.7	11.01M
April 02, 2026	21.47	21.08	21.08	21.6	20.92	14M
April 01, 2026	21.64	21.54	21.54	21.69	21.35	11.65M
March 31, 2026	21.44	21.33	21.33	21.86	21.32	19.49M
March 30, 2026	20.97	21.49	21.49	21.51	20.83	17.14M
March 27, 2026	20.91	21.31	21.31	21.45	20.86	12.61M
March 26, 2026	21.53	21.12	21.12	21.56	20.95	14.73M
March 25, 2026	21.44	21.52	21.52	21.63	21.31	17.4M
March 24, 2026	21.15	21.26	21.26	21.35	20.85	18.45M
March 23, 2026	21.4	20.83	20.83	21.52	20.65	25.58M
March 20, 2026	22.61	21.83	21.83	22.64	21.81	17.74M
March 19, 2026	22.8	22.36	22.36	22.85	22.27	20.44M
March 18, 2026	23.05	23.2	23.2	23.25	22.77	17.59M
March 17, 2026	23.79	23.04	23.04	23.8	23.01	25.61M
March 16, 2026	24.11	23.68	23.68	24.12	23.23	41.46M
March 13, 2026	25.37	24.52	24.52	25.47	24.4	32.95M
March 12, 2026	26.38	25.72	25.72	26.68	25.56	26.22M
March 11, 2026	26.68	25.93	25.93	26.85	25.83	24.62M
March 10, 2026	26.14	26.72	26.64	27.24	26.14	14.91M
March 09, 2026	26.24	26.11	26.11	26.38	25.19	35.95M
March 06, 2026	25.95	26.58	26.58	27.3	25.75	35.12M
March 05, 2026	25.92	26.09	26.09	26.33	25.71	23.31M