Australia markets open in 14 minutes

AVIC Shenyang Aircraft Company Limited (600760.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
71.39+1.68 (+2.41%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202168.7173.3068.1071.3971.3916,826,056
17 Sept 202171.3572.2667.0069.7169.7120,177,009
16 Sept 202172.8073.7971.0071.2471.2413,232,044
15 Sept 202172.5874.2370.0273.2973.2920,459,725
14 Sept 202173.8875.2672.4072.9072.9018,137,672
13 Sept 202174.9375.9972.3873.3073.3015,411,506
10 Sept 202176.8676.8674.4074.9374.9321,037,667
09 Sept 202172.8877.4972.3176.8676.8626,328,075
08 Sept 202175.1875.7772.8073.2073.2020,188,600
07 Sept 202174.7076.9174.0175.1075.1017,571,289
06 Sept 202173.9075.5071.8374.8074.8023,353,051
03 Sept 202179.8980.7074.0374.9274.9232,282,824
02 Sept 202178.2181.1178.2080.0180.0116,619,265
01 Sept 202183.3883.9875.0179.8079.8036,715,036
31 Aug 202184.5085.7679.6082.0582.0541,134,926
30 Aug 202177.9083.6877.9080.6680.6637,223,322
27 Aug 202177.0177.6875.2876.4076.4020,465,809
26 Aug 202178.4080.3276.9877.5377.5321,956,152
25 Aug 202179.0081.2076.4778.9078.9025,761,241
24 Aug 202177.0080.5073.9380.0080.0050,830,845
23 Aug 202174.3080.3273.2279.6979.6954,497,294
20 Aug 202174.1876.2572.8073.0273.0226,015,449
19 Aug 202174.5077.0073.0175.4375.4329,089,399
18 Aug 202171.3076.5870.4075.0075.0041,675,200
17 Aug 202172.0073.4370.5871.0071.0022,364,104
16 Aug 202172.3573.6071.0071.9071.9018,416,416
13 Aug 202171.5574.5470.5072.3972.3928,733,913
12 Aug 202174.9775.4971.6871.9971.9928,951,487
11 Aug 202176.0077.2474.4375.4075.4030,458,977
10 Aug 202173.5578.5873.5576.7976.7944,225,405
09 Aug 202174.6277.2573.5874.6274.6227,988,411
06 Aug 202174.3375.4071.5074.6274.6239,860,400
05 Aug 202175.2578.0074.0075.1675.1649,554,741
04 Aug 202171.5076.1171.2175.1075.1035,495,055
03 Aug 202171.9975.0370.4372.2172.2139,558,515
02 Aug 202168.9273.4667.1272.0572.0538,455,689
30 July 202169.9271.2966.7267.8367.8334,398,100
29 July 202167.0071.0566.0470.1670.1646,129,068
28 July 202167.4067.5163.0065.0065.0044,268,546
27 July 202170.5674.4868.4768.5568.5558,864,307
26 July 202174.0078.8871.0071.0071.0068,521,321
23 July 202169.8876.6868.3773.7773.7751,729,651
22 July 202166.7371.0065.8069.9069.9037,771,391
21 July 202164.9468.8864.6067.2667.2635,248,531
20 July 202163.9066.3663.4065.3865.3829,359,662
19 July 202167.0067.4563.9065.0265.0237,640,896
16 July 202163.9868.9363.0767.2067.2055,075,161
15 July 202164.8465.9062.8564.5064.5026,793,681
14 July 202166.7767.7863.7564.0064.0041,486,151
13 July 202165.6968.0665.3567.1067.1033,376,619
12 July 202165.0767.4063.5866.2366.2346,445,176
09 July 202165.0066.7462.9064.9264.9273,113,859
08 July 202158.2063.6857.8963.6863.6848,587,694
07 July 202152.0057.8951.8057.8957.8944,885,002
06 July 202151.3552.7950.3652.6352.6318,452,587
05 July 202151.6852.7251.1751.3451.3416,359,629
02 July 202155.1055.1350.8052.1752.1736,890,648
01 July 202161.4062.3655.9656.1856.1832,207,223
30 June 202158.7060.3057.5560.3060.3019,405,946
29 June 202159.0460.4559.0459.0959.0915,649,408
28 June 202160.1260.7458.6759.6459.6418,446,193
25 June 202157.6059.6355.8759.6359.6322,190,443
24 June 202160.8262.0058.8059.1459.1418,030,169
24 June 20210.171 Dividend
24 June 20211:1 Stock split
23 June 202159.0660.4758.6660.2460.0727,291,803
22 June 202160.7560.7958.2359.4259.2525,239,477
21 June 202156.3460.7156.2460.6460.4731,687,626
18 June 202154.2957.1353.8856.0455.8821,346,102
17 June 202153.7154.3452.8954.2954.1311,781,583
16 June 202154.0155.1151.5853.6953.5417,737,084
15 June 202153.4754.9452.8954.0253.8714,382,165
11 June 202156.8756.8853.7153.9653.8124,300,647
10 June 202156.6457.7655.9656.8656.7020,973,444
09 June 202156.4457.8255.0456.6456.4731,838,697
08 June 202153.6155.5753.6155.3955.2422,142,397
07 June 202154.2055.4353.5254.2954.1319,794,482
04 June 202151.2954.2851.1853.5053.3526,272,625
03 June 202152.0952.8651.2751.4251.2817,869,398
02 June 202153.9354.7352.0352.1852.0320,785,333
01 June 202155.0856.2453.8953.9453.7919,097,201
31 May 202154.1456.3153.6155.5655.4022,021,104
28 May 202153.5054.6452.7654.1153.9615,313,380
27 May 202154.0855.0753.5753.8953.7315,994,906
26 May 202154.0755.7153.5054.1954.0323,903,191
25 May 202150.8454.9350.0954.1453.9832,082,164
24 May 202150.2051.3849.8750.8850.7313,583,540
21 May 202151.8452.0049.5350.0549.9120,832,743
20 May 202151.8953.4951.2951.4451.3021,476,281
19 May 202151.5052.9951.2051.7051.5522,271,316
18 May 202149.4352.9548.9752.1451.9932,956,403
17 May 202150.0751.1349.3049.8449.7031,366,025
14 May 202146.7650.3445.7949.7149.5736,619,009
13 May 202146.3248.8246.1446.5646.4326,110,793
12 May 202147.2947.7046.1246.8946.7522,917,344
11 May 202143.5848.1643.3648.1548.0143,524,502
10 May 202143.7443.8842.5743.7843.6512,842,022
07 May 202143.5044.5943.0743.7743.6514,704,589
06 May 202140.7944.2140.5543.5743.4526,684,966
30 Apr 202142.1842.7939.6641.2441.1339,505,362
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...