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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	51.88	57.17	57.17	57.17	51.7	100.42M
February 12, 2026	48.87	51.97	51.97	52.5	48.7	53.6M
February 11, 2026	50	49.08	49.08	50.8	49	31.93M
February 10, 2026	49.05	50.37	50.37	51.95	48.45	53.36M
February 09, 2026	49.44	48.91	48.91	49.98	48.3	33.78M
February 06, 2026	49.92	48.49	48.49	49.97	48.09	38.63M
February 05, 2026	49	49.94	49.94	51.38	48.91	58.12M
February 04, 2026	48.53	49.41	49.41	50.35	48.22	57.18M
February 03, 2026	45.93	48.53	48.53	49.5	45.93	60.6M
February 02, 2026	46.16	45.28	45.28	46.77	45.06	40.65M
January 30, 2026	47.8	46.33	46.33	48.2	45.51	50.79M
January 29, 2026	49.71	48.1	48.1	50.21	47.94	55.58M
January 28, 2026	50.48	49.7	49.7	51.18	49.03	77.77M
January 27, 2026	46.28	50.59	50.59	50.59	46.05	88.28M
January 26, 2026	47.22	45.99	45.99	48.48	45.93	56.91M
January 23, 2026	48.86	47.7	47.7	49.1	47.41	69.78M
January 22, 2026	46.25	48.85	48.85	50.29	46.25	94.94M
January 21, 2026	45.18	46.73	46.73	48.15	44.88	90.54M
January 20, 2026	45.98	45.43	45.43	48.5	45.08	124.51M
January 19, 2026	40.28	44.63	44.63	44.63	40.11	81.34M
January 16, 2026	41.55	40.57	40.57	41.7	40.42	33.92M
January 15, 2026	41.32	41.27	41.27	42.09	41.06	31.27M
January 14, 2026	42	41.33	41.33	42.74	41.02	50.54M
January 13, 2026	44.5	42.22	42.22	44.52	42	70.45M
January 12, 2026	44.5	44.94	44.94	45.18	43.71	72.6M
January 09, 2026	44.73	43.97	43.97	45.88	43.6	81.37M
January 08, 2026	42.59	43.77	43.77	44.26	41.96	65.01M
January 07, 2026	41	42.61	42.61	43.25	40.75	76.36M
January 06, 2026	40.06	41.35	41.35	41.65	39.94	51.13M
January 05, 2026	40.67	40.16	40.16	40.84	39.8	34.36M
December 31, 2025	39.8	40.03	40.03	40.41	39.46	30.23M
December 30, 2025	40.33	39.95	39.95	41.15	39.79	38.4M
December 29, 2025	40.26	40.3	40.3	40.75	39.7	32.31M
December 26, 2025	41.18	40.25	40.25	41.34	40.18	42.84M
December 25, 2025	38.91	41.34	41.34	41.95	38.72	71.64M
December 24, 2025	38	38.83	38.83	38.88	37.77	23.39M
December 23, 2025	38.62	38.28	38.28	39.03	37.99	24.82M
December 22, 2025	39.18	38.61	38.61	39.3	38.57	27.74M
December 19, 2025	37.7	39.18	39.18	39.3	37.55	62.03M
December 18, 2025	36.6	37.7	37.7	37.71	36.52	32.86M
December 17, 2025	36.8	36.76	36.76	37.48	36.27	19.86M
December 16, 2025	37.31	36.96	36.96	37.44	36.2	26.48M
December 15, 2025	36.88	37.45	37.45	37.89	36.8	31.63M
December 12, 2025	36.5	36.88	36.88	37.25	36.28	20.32M
December 11, 2025	37.07	36.42	36.42	37.2	36.41	13.54M
December 10, 2025	36.47	36.97	36.97	37.28	36.2	15.72M
December 09, 2025	36.86	36.47	36.47	37.12	36.41	15.71M
December 08, 2025	37.1	36.99	36.99	37.59	36.97	20.44M
December 05, 2025	36.67	36.99	36.99	37.05	36.41	12.17M
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

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