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

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 ¥1,481.8 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥535.6, while ¥1000 invested 1 year ago would be worth ¥702.55. This corresponds to total returns of 48.18%, -46.44%, -29.74%, respectively, with annualized returns of 4.01%, -11.73%, -29.74%.

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
July 31, 2026	18.85	18.73	18.73	19	18.68	18.6M
July 30, 2026	18.51	18.9	18.9	19.08	18.49	18.58M
July 29, 2026	17.96	18.6	18.6	18.67	17.94	17.6M
July 28, 2026	18.03	17.94	17.94	18.03	17.75	9.28M
July 27, 2026	17.67	18.13	18.13	18.15	17.63	11.33M
July 24, 2026	18.3	17.84	17.84	18.56	17.76	15.34M
July 23, 2026	18.15	18.45	18.45	18.48	18.05	12.25M
July 22, 2026	18.67	18.19	18.19	18.69	18.16	17.01M
July 21, 2026	18.34	18.76	18.76	18.99	18.34	18.25M
July 20, 2026	18.6	18.39	18.39	18.84	17.9	20.98M
July 17, 2026	19.35	18.56	18.56	19.5	18.53	20.33M
July 16, 2026	19.52	19.47	19.47	19.87	19.43	14.55M
July 15, 2026	19.66	19.78	19.78	19.85	19.15	27.31M
July 14, 2026	19.67	19.81	19.81	20.18	19.51	26.98M
July 13, 2026	19.4	20.02	20.02	20.11	18.75	37.83M
July 10, 2026	19.57	19.63	19.63	20.87	19.38	46.46M
July 09, 2026	18.95	19.69	19.69	19.8	18.66	33.2M
July 08, 2026	18.8	19.05	19.05	19.1	18.6	20.41M
July 07, 2026	18.54	18.95	18.95	19	18.17	25.36M
July 06, 2026	18.6	18.56	18.56	18.93	18.31	19.14M
July 03, 2026	17.88	18.7	18.7	18.9	17.86	28.74M
July 02, 2026	17.85	17.79	17.79	18.14	17.71	14.56M
July 01, 2026	18	18.01	18.01	18.21	17.86	18.49M
June 30, 2026	17.56	18.03	18.03	18.05	17.51	17.53M
June 29, 2026	17.4	17.49	17.49	17.6	17.15	16.23M
June 26, 2026	17.9	17.41	17.41	17.92	17.27	18.94M
June 25, 2026	18.33	17.82	17.82	18.42	17.71	19.75M
June 24, 2026	18	18.35	18.35	18.48	17.99	15.66M
June 23, 2026	19.09	18.31	18.31	19.3	18.2	22.49M
June 22, 2026	18.5	19.19	19.19	19.2	18.4	24.67M
June 18, 2026	18.61	18.66	18.66	18.95	18.34	17.87M
June 17, 2026	18.95	18.84	18.84	19.36	18.73	20.47M
June 16, 2026	19.03	19.24	19.24	19.27	18.81	27.87M
June 15, 2026	18.7	19.12	19.12	19.25	18.55	44.99M
June 12, 2026	18	18.87	18.87	18.87	17.91	33.36M
June 11, 2026	17.01	17.15	17.15	17.23	16.74	15.49M
June 10, 2026	17.15	17.13	17.13	17.42	17.02	12.78M
June 09, 2026	17.54	17.33	17.33	17.62	17.09	15.24M
June 08, 2026	17.73	17.55	17.55	18.17	17.42	23.18M
June 05, 2026	17.71	17.84	17.84	18.06	17.53	14.79M
June 04, 2026	17.7	17.68	17.68	17.85	17.36	15.98M
June 03, 2026	17.77	17.81	17.81	18	17.62	13.84M
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