AVIC Shenyang Aircraft Company Limited (600760.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 38.16 | 38.57 | 37.86 | 37.96 | 37.96 | 16,213,468 |
| 25 Apr 2024 | 38.13 | 38.75 | 37.83 | 38.21 | 38.21 | 13,581,621 |
| 24 Apr 2024 | 37.96 | 38.28 | 37.70 | 38.23 | 38.23 | 12,717,692 |
| 23 Apr 2024 | 37.92 | 38.51 | 37.62 | 38.02 | 38.02 | 15,706,858 |
| 22 Apr 2024 | 36.48 | 38.85 | 36.41 | 38.27 | 38.27 | 38,364,280 |
| 19 Apr 2024 | 35.71 | 36.96 | 35.65 | 36.57 | 36.57 | 18,915,887 |
| 18 Apr 2024 | 36.24 | 36.24 | 35.82 | 35.98 | 35.98 | 11,739,265 |
| 17 Apr 2024 | 36.05 | 36.43 | 35.42 | 36.34 | 36.34 | 16,039,866 |
| 16 Apr 2024 | 35.79 | 36.53 | 35.50 | 36.04 | 36.04 | 25,886,339 |
| 15 Apr 2024 | 34.54 | 35.74 | 34.53 | 35.66 | 35.66 | 19,616,829 |
| 12 Apr 2024 | 34.30 | 34.69 | 34.28 | 34.45 | 34.45 | 8,033,716 |
| 11 Apr 2024 | 34.30 | 34.70 | 34.27 | 34.36 | 34.36 | 8,395,951 |
| 10 Apr 2024 | 35.01 | 35.05 | 34.28 | 34.51 | 34.51 | 10,639,651 |
| 09 Apr 2024 | 34.84 | 35.25 | 34.67 | 35.13 | 35.13 | 7,408,432 |
| 08 Apr 2024 | 35.60 | 35.98 | 34.87 | 34.87 | 34.87 | 12,945,427 |
| 03 Apr 2024 | 35.58 | 35.98 | 35.24 | 35.72 | 35.72 | 12,847,031 |
| 02 Apr 2024 | 36.26 | 36.26 | 35.55 | 35.70 | 35.70 | 14,566,752 |
| 01 Apr 2024 | 36.60 | 36.75 | 35.88 | 36.35 | 36.35 | 16,618,312 |
| 29 Mar 2024 | 36.25 | 36.47 | 35.89 | 36.39 | 36.39 | 4,715,377 |
| 28 Mar 2024 | 36.11 | 36.78 | 36.05 | 36.49 | 36.49 | 9,306,564 |
| 27 Mar 2024 | 36.80 | 36.80 | 36.10 | 36.17 | 36.17 | 6,179,547 |
| 26 Mar 2024 | 36.80 | 36.96 | 36.16 | 36.77 | 36.77 | 8,108,379 |
| 25 Mar 2024 | 37.30 | 37.43 | 36.86 | 36.86 | 36.86 | 8,077,329 |
| 22 Mar 2024 | 37.90 | 37.90 | 37.18 | 37.43 | 37.43 | 9,354,008 |
| 21 Mar 2024 | 38.23 | 38.37 | 37.85 | 37.98 | 37.98 | 8,267,794 |
| 20 Mar 2024 | 37.84 | 38.58 | 37.81 | 38.21 | 38.21 | 9,614,013 |
| 19 Mar 2024 | 38.05 | 38.44 | 37.77 | 37.96 | 37.96 | 10,662,427 |
| 18 Mar 2024 | 37.87 | 38.15 | 37.80 | 38.12 | 38.12 | 10,721,616 |
| 15 Mar 2024 | 37.63 | 38.24 | 37.47 | 37.86 | 37.86 | 9,266,960 |
| 14 Mar 2024 | 38.72 | 38.73 | 37.54 | 37.63 | 37.63 | 13,907,134 |
| 13 Mar 2024 | 38.66 | 39.39 | 38.39 | 38.78 | 38.78 | 10,431,112 |
| 12 Mar 2024 | 38.66 | 39.20 | 38.66 | 38.85 | 38.85 | 12,063,167 |
| 11 Mar 2024 | 37.80 | 38.68 | 37.71 | 38.61 | 38.61 | 12,541,709 |
| 08 Mar 2024 | 38.12 | 38.38 | 37.50 | 37.88 | 37.88 | 9,684,847 |
| 07 Mar 2024 | 38.68 | 39.07 | 37.86 | 38.00 | 38.00 | 9,415,515 |
| 06 Mar 2024 | 38.89 | 38.99 | 38.29 | 38.83 | 38.83 | 9,082,249 |
| 05 Mar 2024 | 38.38 | 39.48 | 38.18 | 39.03 | 39.03 | 16,374,097 |
| 04 Mar 2024 | 38.50 | 38.68 | 37.90 | 38.41 | 38.41 | 11,167,441 |
| 01 Mar 2024 | 38.44 | 38.87 | 38.10 | 38.75 | 38.75 | 11,996,596 |
| 29 Feb 2024 | 37.44 | 38.27 | 37.37 | 38.27 | 38.27 | 11,028,444 |
| 28 Feb 2024 | 38.30 | 38.76 | 37.70 | 37.70 | 37.70 | 14,676,854 |
| 27 Feb 2024 | 38.01 | 38.24 | 37.54 | 38.24 | 38.24 | 13,802,622 |
| 26 Feb 2024 | 38.39 | 38.57 | 38.01 | 38.08 | 38.08 | 10,304,691 |
| 23 Feb 2024 | 37.60 | 38.77 | 37.43 | 38.39 | 38.39 | 13,306,488 |
| 22 Feb 2024 | 37.00 | 37.73 | 37.00 | 37.73 | 37.73 | 8,683,474 |
| 21 Feb 2024 | 37.01 | 37.86 | 36.85 | 37.54 | 37.54 | 10,703,373 |
| 20 Feb 2024 | 37.33 | 37.41 | 36.71 | 37.25 | 37.25 | 8,450,876 |
| 19 Feb 2024 | 37.80 | 37.94 | 37.06 | 37.32 | 37.32 | 10,500,316 |
| 08 Feb 2024 | 37.17 | 37.59 | 36.78 | 37.43 | 37.43 | 13,114,260 |
| 07 Feb 2024 | 36.36 | 37.18 | 35.96 | 36.99 | 36.99 | 14,297,226 |
| 06 Feb 2024 | 34.55 | 36.48 | 34.30 | 36.27 | 36.27 | 12,243,556 |
| 05 Feb 2024 | 34.28 | 35.07 | 33.39 | 34.62 | 34.62 | 13,497,879 |
| 02 Feb 2024 | 35.71 | 36.05 | 33.58 | 34.33 | 34.33 | 12,285,179 |
| 01 Feb 2024 | 35.17 | 36.36 | 34.91 | 35.71 | 35.71 | 10,176,554 |
| 31 Jan 2024 | 36.28 | 36.41 | 35.42 | 35.44 | 35.44 | 11,079,631 |
| 30 Jan 2024 | 36.20 | 37.30 | 36.11 | 36.56 | 36.56 | 11,606,975 |
| 29 Jan 2024 | 37.11 | 37.22 | 36.40 | 36.45 | 36.45 | 8,501,292 |
| 26 Jan 2024 | 37.29 | 37.42 | 36.85 | 37.15 | 37.15 | 8,779,203 |
| 25 Jan 2024 | 36.22 | 37.53 | 36.03 | 37.43 | 37.43 | 14,804,930 |
| 24 Jan 2024 | 36.19 | 36.38 | 35.16 | 36.29 | 36.29 | 11,429,505 |
| 23 Jan 2024 | 35.95 | 36.75 | 35.72 | 36.10 | 36.10 | 8,576,797 |
| 22 Jan 2024 | 36.56 | 37.26 | 35.86 | 36.25 | 36.25 | 13,721,995 |
| 19 Jan 2024 | 36.75 | 37.19 | 36.51 | 36.68 | 36.68 | 9,063,020 |
| 18 Jan 2024 | 35.50 | 37.35 | 35.16 | 37.23 | 37.23 | 14,761,719 |
| 17 Jan 2024 | 37.03 | 37.03 | 35.90 | 35.93 | 35.93 | 10,833,538 |
| 16 Jan 2024 | 36.97 | 37.13 | 36.25 | 37.09 | 37.09 | 13,596,690 |
| 15 Jan 2024 | 38.89 | 38.89 | 36.30 | 37.12 | 37.12 | 20,655,519 |
| 12 Jan 2024 | 38.99 | 39.25 | 38.68 | 38.96 | 38.96 | 7,459,652 |
| 11 Jan 2024 | 38.28 | 39.02 | 38.13 | 39.02 | 39.02 | 9,800,058 |
| 10 Jan 2024 | 38.55 | 38.88 | 37.93 | 38.28 | 38.28 | 8,043,705 |
| 09 Jan 2024 | 38.58 | 38.87 | 38.13 | 38.63 | 38.63 | 8,743,476 |
| 08 Jan 2024 | 39.85 | 39.85 | 38.30 | 38.58 | 38.58 | 13,614,263 |
| 05 Jan 2024 | 41.07 | 41.16 | 39.55 | 40.00 | 40.00 | 17,061,943 |
| 04 Jan 2024 | 42.01 | 42.20 | 40.76 | 41.28 | 41.28 | 9,616,984 |
| 03 Jan 2024 | 42.21 | 42.48 | 41.58 | 42.00 | 42.00 | 7,168,878 |
| 02 Jan 2024 | 42.19 | 43.03 | 41.96 | 42.34 | 42.34 | 12,677,063 |
| 29 Dec 2023 | 42.00 | 42.48 | 41.88 | 42.18 | 42.18 | 9,019,642 |
| 28 Dec 2023 | 42.06 | 42.35 | 41.60 | 42.11 | 42.11 | 11,784,590 |
| 27 Dec 2023 | 41.98 | 42.28 | 41.20 | 42.15 | 42.15 | 11,093,500 |
| 26 Dec 2023 | 43.35 | 43.95 | 42.45 | 43.06 | 43.06 | 13,523,954 |
| 25 Dec 2023 | 41.79 | 44.24 | 41.66 | 43.42 | 43.42 | 21,021,851 |
| 22 Dec 2023 | 39.75 | 41.97 | 39.75 | 41.70 | 41.70 | 20,391,586 |
| 21 Dec 2023 | 39.70 | 40.01 | 39.27 | 39.68 | 39.68 | 7,205,306 |
| 20 Dec 2023 | 40.61 | 40.84 | 39.78 | 39.81 | 39.81 | 7,696,562 |
| 19 Dec 2023 | 41.10 | 41.13 | 40.60 | 40.72 | 40.72 | 4,757,622 |
| 18 Dec 2023 | 41.50 | 41.50 | 40.85 | 41.01 | 41.01 | 4,834,708 |
| 15 Dec 2023 | 42.13 | 42.50 | 41.27 | 41.41 | 41.41 | 5,633,765 |
| 14 Dec 2023 | 42.22 | 42.56 | 41.85 | 42.04 | 42.04 | 5,260,434 |
| 13 Dec 2023 | 42.10 | 43.00 | 41.92 | 42.23 | 42.23 | 8,322,167 |
| 12 Dec 2023 | 41.80 | 42.40 | 41.62 | 42.01 | 42.01 | 5,855,334 |
| 11 Dec 2023 | 40.51 | 41.87 | 40.51 | 41.80 | 41.80 | 8,602,509 |
| 08 Dec 2023 | 41.50 | 41.86 | 40.60 | 40.80 | 40.80 | 12,887,354 |
| 07 Dec 2023 | 42.20 | 42.45 | 41.66 | 41.66 | 41.66 | 5,558,278 |
| 06 Dec 2023 | 42.12 | 42.58 | 42.12 | 42.30 | 42.30 | 5,297,316 |
| 05 Dec 2023 | 43.10 | 43.10 | 42.01 | 42.26 | 42.26 | 6,487,586 |
| 04 Dec 2023 | 42.62 | 43.19 | 42.45 | 42.87 | 42.87 | 7,824,037 |
| 01 Dec 2023 | 42.06 | 42.60 | 41.86 | 42.47 | 42.47 | 5,200,187 |
| 30 Nov 2023 | 42.40 | 42.64 | 41.88 | 42.05 | 42.05 | 5,606,310 |
| 29 Nov 2023 | 42.57 | 42.95 | 42.30 | 42.46 | 42.46 | 5,251,766 |
| 28 Nov 2023 | 42.55 | 42.72 | 42.18 | 42.53 | 42.53 | 4,877,363 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.