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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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