AECC Aviation Power Co.,Ltd - 600893.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.58	36.67	36.67	37.13	36.5	9.62M
December 03, 2025	36.94	36.67	36.67	37.15	36.4	11.54M
December 02, 2025	37.25	36.96	36.96	37.29	36.95	10.39M
December 01, 2025	37.35	37.36	37.36	37.49	37	15.63M
November 28, 2025	37.24	37.18	37.18	37.37	36.93	9.49M
November 27, 2025	37.05	37.18	37.18	37.32	37.05	8.76M
November 26, 2025	37.15	37.21	37.21	37.25	36.92	11.8M
November 25, 2025	37.58	37.31	37.31	37.58	37.13	12.76M
November 24, 2025	36.65	37.68	37.68	37.75	36.65	20.88M
November 21, 2025	36.83	36.56	36.56	37.13	36.21	18.43M
November 20, 2025	37.47	37.03	37.03	37.69	36.9	12.75M
November 19, 2025	37.38	37.59	37.59	37.94	37.34	13.42M
November 18, 2025	37.55	37.41	37.41	37.75	37.22	12.27M
November 17, 2025	38.39	37.53	37.53	38.59	37.38	25.1M
November 14, 2025	38.14	37.71	37.71	38.38	37.7	15.79M
November 13, 2025	37.88	38.08	38.08	38.26	37.81	11.58M
November 12, 2025	38.8	38.11	38.11	38.98	37.65	21.57M
November 11, 2025	39.6	38.9	38.9	39.88	38.8	18.82M
November 10, 2025	39.19	39.6	39.6	39.78	38.7	16.69M
November 07, 2025	39.55	39.18	39.18	39.57	38.97	16.56M
November 06, 2025	38.49	39.66	39.66	40.39	38.48	31.27M
November 05, 2025	38.12	38.59	38.59	38.8	38.01	11.32M
November 04, 2025	38.79	38.36	38.36	39.48	38.13	16.94M
November 03, 2025	39.02	38.93	38.93	39.29	38.54	15.53M
October 31, 2025	39.39	39.08	39.08	40.03	39.07	17.94M
October 30, 2025	39.8	39.62	39.62	40.15	39.28	17.22M
October 29, 2025	39.98	39.91	39.91	40.28	39.76	16.26M
October 28, 2025	39.8	40.05	40.05	40.68	39.6	21.68M
October 27, 2025	40.1	39.8	39.8	40.34	39.4	27.34M
October 24, 2025	39.68	40.05	40.05	40.9	39.57	28.26M
October 23, 2025	39.59	39.12	39.12	39.67	38.78	12.93M
October 22, 2025	40.1	39.51	39.51	40.11	39.4	13.8M
October 21, 2025	40.17	40.1	40.1	40.49	39.98	15.11M
October 20, 2025	41.05	40.19	40.19	41.2	39.88	19.97M
October 17, 2025	41.85	40.34	40.34	42.43	39.99	31.35M
October 16, 2025	42.88	41.96	41.96	43.2	41.85	23.85M
October 15, 2025	42.45	42.4	42.4	42.68	41.7	29.26M
October 14, 2025	43.25	42.51	42.51	44.8	42.49	47.22M
October 13, 2025	41.24	42.98	42.98	43.02	41.08	39.29M
October 10, 2025	43	42.1	42.1	43.19	42	32.27M
October 09, 2025	41.7	42.59	42.59	42.71	41.35	36.7M
September 30, 2025	40.35	42.18	42.18	42.61	40.12	58.23M
September 29, 2025	39.61	40.36	40.36	40.7	39.05	39.89M
September 26, 2025	37.48	39.6	39.6	40.18	37.41	56.38M
September 25, 2025	38	37.49	37.49	38.06	37.2	23.27M
September 24, 2025	37.7	38.12	38.12	38.39	37.55	18.18M
September 23, 2025	37.74	37.93	37.93	38.7	37.43	23.73M
September 22, 2025	38	37.61	37.61	38.01	37.31	15.75M
September 19, 2025	36.98	38.05	38.05	38.69	36.9	35.78M
September 18, 2025	37.04	36.95	36.95	37.98	36.67	24.83M
September 17, 2025	37.05	37.05	37.05	37.19	36.77	13.74M
September 16, 2025	37.43	37.05	37.05	37.48	36.9	13.16M
September 15, 2025	37.75	37.48	37.48	38.12	37.41	12.42M
September 12, 2025	37.77	37.82	37.82	38.44	37.66	21.3M
September 11, 2025	37.12	37.79	37.79	38.26	36.91	24.85M
September 10, 2025	37.22	37.18	37.18	37.67	36.78	19.76M
September 09, 2025	37.54	37.22	37.22	38.1	37.09	16.28M
September 08, 2025	37.41	37.58	37.58	37.84	37.22	18.21M
September 05, 2025	37.24	37.43	37.43	37.66	36.91	20.03M
September 04, 2025	38	37.24	37.24	38	36.66	31.47M

AECC Aviation Power Co.,Ltd (600893.SS) SHH