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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	39.68	38.28	38.28	40.1	37.8	46.23M
September 02, 2025	40.15	39.74	39.74	40.16	39	31.51M
September 01, 2025	40.39	40.23	40.23	40.61	39.36	38.12M
August 29, 2025	40.5	40.37	40.37	40.7	39.77	29.83M
August 28, 2025	39.51	40.23	40.23	40.28	38.81	30.39M
August 27, 2025	40.76	39.66	39.66	40.76	39.66	33.27M
August 26, 2025	41.45	40.78	40.78	41.45	40.5	26.81M
August 25, 2025	41.18	41.45	41.45	41.65	40.68	36.2M
August 22, 2025	39.68	40.81	40.81	40.83	39.31	35.73M
August 21, 2025	39.54	39.68	39.68	40.21	39.47	30.81M
August 20, 2025	39	39.45	39.45	39.75	38.87	24.29M
August 19, 2025	39.77	39.01	39.01	39.8	38.99	28.43M
August 18, 2025	39.7	39.75	39.75	40.24	39.7	26.43M
August 15, 2025	39.49	39.44	39.44	39.74	39.34	25.5M
August 14, 2025	40.81	39.49	39.49	40.9	39.25	38.57M
August 13, 2025	40.83	40.79	40.79	41.19	40.64	22.8M
August 12, 2025	41.51	40.84	40.84	41.54	40.5	26.2M
August 11, 2025	41.51	41.51	41.51	42.56	41.2	19.84M
August 08, 2025	41.6	41.38	41.38	41.84	41.33	11.91M
August 07, 2025	41.85	41.69	41.69	41.96	41.3	16.66M
August 06, 2025	41.25	41.84	41.84	42.5	41.22	28.61M
August 05, 2025	41.88	41.25	41.25	41.99	41.14	22.75M
August 04, 2025	41.23	41.76	41.76	42.42	41.23	25.59M
August 01, 2025	42.35	41.26	41.26	42.35	41	27.06M
July 31, 2025	42.25	42.36	42.36	42.93	41.66	36.82M
July 30, 2025	42.88	42.48	42.48	43.5	42.24	38.55M
July 29, 2025	41.57	42.87	42.87	43.08	41.31	42.13M
July 28, 2025	40.36	41.77	41.77	42.21	40.36	55.87M
July 25, 2025	39.8	40.61	40.61	41.3	39.49	43.14M
July 24, 2025	38.2	39.99	39.99	39.99	38.2	48.28M
July 23, 2025	38.72	38.12	38.12	38.81	38.04	22.12M
July 22, 2025	38.81	38.86	38.86	39.45	38.58	21.61M
July 21, 2025	39	38.92	38.92	39.54	38.75	23.95M
July 18, 2025	37.9	39.13	39.13	39.39	37.7	47.69M
July 17, 2025	36.7	37.95	37.95	38	36.69	34.21M
July 16, 2025	36.79	36.7	36.7	36.84	36.48	9.47M
July 15, 2025	36.42	36.8	36.8	36.8	36.21	18.85M
July 14, 2025	37.07	36.65	36.65	37.35	36.63	16.2M
July 11, 2025	36.71	37.06	37.06	37.39	36.6	19.02M
July 10, 2025	36.6	36.7	36.7	36.86	36.39	19.19M
July 09, 2025	37.48	36.82	36.82	37.76	36.75	25.07M
July 08, 2025	37.2	37.37	37.37	37.49	37	17.07M
July 07, 2025	37.16	37.2	37.2	37.64	36.83	18.44M
July 04, 2025	37.29	37.27	37.27	37.68	37.12	18.4M
July 03, 2025	37.15	37.21	37.21	37.66	37.1	13.97M
July 02, 2025	37.99	37.3	37.3	37.99	37.17	19.75M
July 01, 2025	38.54	38	38	38.55	37.75	26.75M
June 30, 2025	36.66	38.54	38.54	38.88	36.51	57.6M
June 27, 2025	36.27	36.36	36.36	36.85	36.16	20.15M
June 26, 2025	36.36	36.22	36.12	36.98	36.2	31.22M
June 25, 2025	35.26	36.34	36.24	36.56	35.14	35.63M
June 24, 2025	34.87	35.26	35.17	35.61	34.46	24.14M
June 23, 2025	34.8	35.05	35.05	35.23	34.68	9.94M
June 20, 2025	35.27	34.8	34.8	35.3	34.75	9.16M
June 19, 2025	35.48	35.28	35.28	35.48	34.95	17.97M
June 18, 2025	35.59	35.71	35.71	35.88	35.43	16.24M
June 17, 2025	35.75	35.61	35.61	35.92	35.35	14.54M
June 16, 2025	36.01	35.74	35.74	36.15	35.58	16.11M

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