Shanghai - Delayed Quote
CNY
Avicopter Plc (600038.SS)
28.69
-0.08
(-0.28%)
As of 11:04:12 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
29.16
29.45
28.59
28.59
28.59
13,873,216
Nov 6, 2026
26.77
29.33
26.70
28.77
28.77
24,738,232
Nov 5, 2026
26.70
27.28
26.60
27.16
27.16
6,089,870
Nov 4, 2026
26.67
27.07
26.38
26.70
26.70
7,420,213
Nov 3, 2026
25.97
26.75
25.80
26.60
26.60
7,338,094
Nov 2, 2026
25.64
26.25
25.25
25.94
25.94
7,367,929
Oct 30, 2026
25.60
26.13
25.49
25.65
25.65
5,653,289
Oct 29, 2026
25.98
26.05
25.15
25.82
25.82
9,069,195
Oct 28, 2026
26.34
26.49
26.09
26.35
26.35
3,804,322
Oct 27, 2026
27.35
27.46
26.33
26.33
26.33
5,710,200
Oct 26, 2026
26.98
27.36
26.80
27.32
27.32
5,576,621
Oct 23, 2026
26.49
27.09
26.18
27.07
27.07
5,991,086
Oct 22, 2026
27.03
27.09
26.62
26.65
26.65
5,138,500
Oct 21, 2026
27.28
27.47
27.02
27.04
27.04
5,297,701
Oct 20, 2026
27.82
27.88
27.06
27.35
27.35
9,129,384
Oct 19, 2026
27.54
28.10
27.40
28.04
28.04
10,790,022
Oct 16, 2026
26.58
27.78
26.58
27.48
27.48
10,320,495
Oct 15, 2026
27.07
27.17
26.29
26.40
26.40
6,024,079
Oct 14, 2026
27.11
27.54
26.89
27.27
27.27
5,213,001
Oct 13, 2026
26.30
27.27
26.11
27.21
27.21
8,172,116
Oct 12, 2026
26.55
26.88
26.22
26.38
26.38
4,419,519
Oct 9, 2026
26.70
26.98
26.39
26.57
26.57
4,524,968
Oct 8, 2026
27.12
27.39
26.62
26.69
26.69
3,989,958
Sep 30, 2026
26.73
27.14
26.63
27.06
27.06
3,739,639
Sep 29, 2026
26.70
26.92
26.42
26.60
26.60
3,221,466
Sep 28, 2026
27.01
27.43
26.62
26.79
26.79
4,231,446
Sep 24, 2026
27.13
27.13
26.75
26.83
26.83
3,184,900
Sep 23, 2026
27.43
27.46
27.11
27.11
27.11
2,317,042
Sep 22, 2026
27.58
27.81
27.32
27.33
27.33
3,266,333
Sep 21, 2026
27.06
27.88
27.04
27.57
27.57
5,094,024
Sep 18, 2026
27.30
27.30
26.93
27.05
27.05
3,329,848
Sep 17, 2026
26.95
27.25
26.85
27.01
27.01
3,066,952
Sep 16, 2026
26.93
27.07
26.57
26.95
26.95
4,589,209
Sep 15, 2026
27.30
27.44
26.88
27.02
27.02
3,969,521
Sep 14, 2026
28.04
28.20
27.31
27.34
27.34
6,017,633
Sep 11, 2026
28.00
28.26
27.74
28.04
28.04
6,564,463
Sep 10, 2026
28.00
28.34
27.85
28.12
28.12
6,188,110
Sep 9, 2026
27.80
28.44
27.80
28.12
28.12
6,278,821
Sep 8, 2026
27.42
28.05
27.41
27.91
27.91
5,691,061
Sep 7, 2026
27.95
28.00
27.40
27.43
27.43
5,799,943
Sep 4, 2026
27.90
28.23
27.88
27.95
27.95
5,994,030
Sep 3, 2026
27.66
28.06
27.50
27.93
27.93
7,360,174
Sep 2, 2026
27.71
27.95
27.61
27.69
27.69
6,018,751
Sep 1, 2026
27.54
27.91
27.46
27.78
27.78
6,022,934
Aug 31, 2026
27.55
27.81
27.46
27.52
27.52
5,779,147
Aug 28, 2026
27.09
27.85
27.00
27.63
27.63
8,497,304
Aug 27, 2026
27.60
27.69
26.77
27.09
27.09
10,156,972
Aug 26, 2026
27.17
27.94
27.09
27.82
27.82
8,963,590
Aug 25, 2026
26.92
27.24
26.88
27.20
27.20
5,792,918
Aug 24, 2026
26.45
27.00
26.42
26.95
26.95
7,434,597
Aug 21, 2026
26.49
26.57
26.22
26.53
26.53
3,764,835
Aug 20, 2026
25.75
26.74
25.75
26.51
26.51
6,892,100
Aug 19, 2026
26.31
26.38
25.78
25.81
25.81
5,810,184
Aug 18, 2026
26.84
26.85
26.16
26.25
26.25
6,334,362
Aug 17, 2026
26.75
27.00
26.54
26.86
26.86
4,823,100
Aug 14, 2026
26.60
27.20
26.52
26.75
26.75
6,973,900
Aug 13, 2026
26.80
26.91
26.58
26.59
26.59
4,004,000
Aug 12, 2026
26.72
26.93
26.56
26.85
26.85
3,974,200
Aug 11, 2026
26.86
27.10
26.56
26.76
26.76
5,428,748
Aug 10, 2026
26.30
27.03
26.20
26.99
26.99
7,822,257
Aug 7, 2026
26.32
26.41
26.14
26.34
26.34
4,717,078
Aug 6, 2026
26.66
26.76
26.17
26.43
26.43
6,448,440
Aug 5, 2026
26.84
26.95
26.57
26.67
26.67
5,644,500
Aug 4, 2026
27.27
27.38
26.78
26.82
26.82
7,042,083
Aug 3, 2026
26.79
27.31
26.79
27.25
27.25
5,483,618
Jul 31, 2026
26.78
27.03
26.70
26.88
26.88
8,401,423
Jul 30, 2026
26.60
27.08
26.60
27.04
27.04
6,920,241
Jul 29, 2026
26.19
26.92
26.15
26.73
26.73
9,667,183
Jul 28, 2026
26.14
26.43
25.88
26.00
26.00
5,503,534
Jul 27, 2026
25.80
26.30
25.70
26.14
26.14
5,492,535
Jul 24, 2026
26.30
26.65
25.81
25.81
25.81
6,577,601
Jul 23, 2026
25.89
26.45
25.80
26.39
26.39
6,655,009
Jul 22, 2026
25.90
25.97
25.37
25.94
25.94
6,792,883
Jul 21, 2026
25.66
26.46
25.66
25.92
25.92
10,604,601
Jul 20, 2026
25.35
25.87
25.21
25.78
25.78
8,398,382
Jul 17, 2026
25.22
25.88
25.10
25.24
25.24
7,419,412
Jul 16, 2026
25.22
25.61
25.10
25.36
25.36
5,589,420
Jul 15, 2026
24.51
25.30
24.50
25.25
25.25
6,069,242
Jul 14, 2026
24.57
24.66
24.34
24.61
24.61
5,135,525
Jul 13, 2026
25.41
25.49
24.51
24.60
24.60
7,491,125
Jul 10, 2026
24.96
26.19
24.55
25.41
25.41
9,158,111
Jul 9, 2026
24.99
25.09
24.56
25.00
25.00
5,370,829
Jul 8, 2026
25.16
25.31
24.87
25.00
25.00
4,412,694
Jul 7, 2026
25.90
26.08
25.16
25.17
25.17
4,697,588
Jul 6, 2026
26.21
26.51
25.87
25.93
25.93
5,014,797
Jul 3, 2026
25.45
26.30
25.45
26.21
26.21
7,286,984
Jul 2, 2026
25.41
25.77
25.34
25.39
25.39
5,290,200
Jul 1, 2026
25.30
25.89
25.22
25.55
25.55
6,408,334
Jun 30, 2026
24.90
25.33
24.88
25.29
25.29
6,009,475
Jun 29, 2026
24.88
25.22
24.36
25.01
25.01
6,662,810
Jun 26, 2026
25.48
25.48
24.77
24.90
24.90
7,367,464
Jun 25, 2026
25.59
25.89
25.29
25.58
25.58
6,682,805
Jun 24, 2026
26.35
26.35
25.58
25.75
25.75
7,269,940
Jun 23, 2026
26.72
27.06
26.28
26.31
26.31
6,296,386
Jun 22, 2026
26.78
26.98
26.02
26.90
26.90
8,413,487
Jun 18, 2026
27.08
27.36
26.71
26.86
26.86
5,664,127
Jun 17, 2026
27.56
27.68
27.03
27.15
27.15
6,444,023
Jun 16, 2026
28.28
28.28
27.61
27.68
27.68
7,768,731
Jun 15, 2026
28.24
28.44
27.90
28.29
28.29
9,867,235
Jun 12, 2026
27.36
28.65
27.36
28.53
28.53
15,043,953
Jun 11, 2026
27.53
27.66
26.95
27.25
27.25
7,435,924
Jun 10, 2026
27.00
28.20
26.85
27.70
27.70
10,443,272
Jun 9, 2026
26.90
27.13
26.62
27.00
27.00
5,778,637
Jun 8, 2026
26.70
27.28
26.46
26.83
26.83
7,783,289
Jun 5, 2026
26.76
27.34
26.56
26.96
26.96
6,907,746
Jun 4, 2026
0.239
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
26.80
26.88
26.43
26.67
26.67
5,403,397
Jun 3, 2026
27.58
27.70
26.95
27.08
26.84
9,176,023
Jun 2, 2026
27.63
27.88
27.39
27.74
27.50
6,916,484
Jun 1, 2026
27.88
28.37
27.46
27.71
27.47
8,807,301
May 29, 2026
27.95
28.00
27.38
27.40
27.16
8,611,500
May 28, 2026
27.90
28.28
27.69
27.84
27.59
5,988,693
May 27, 2026
28.38
28.79
27.89
27.96
27.71
8,305,314
May 26, 2026
28.14
28.17
27.80
28.17
27.92
5,493,051
May 25, 2026
27.96
28.30
27.90
28.14
27.89
6,097,775
May 22, 2026
28.79
28.82
27.78
28.08
27.83
11,302,207
May 21, 2026
29.15
29.49
28.60
28.68
28.43
8,065,097
May 20, 2026
29.87
29.87
28.94
29.09
28.83
8,649,130
May 19, 2026
29.74
29.99
29.50
29.87
29.61
6,903,719
May 18, 2026
30.05
30.27
29.76
29.85
29.59
6,083,460
May 15, 2026
30.56
30.67
30.07
30.20
29.93
6,758,474
May 14, 2026
31.25
31.31
30.46
30.55
30.28
8,695,841
May 13, 2026
31.27
31.39
30.98
31.24
30.96
5,805,057
May 12, 2026
31.57
31.62
31.03
31.30
31.02
7,323,903
May 11, 2026
31.57
31.88
31.36
31.56
31.28
9,516,950
May 8, 2026
30.98
31.53
30.84
31.48
31.20
12,041,373
May 7, 2026
31.35
31.40
30.73
31.04
30.77
9,933,658
May 6, 2026
31.18
31.47
31.13
31.29
31.01
8,495,050
Apr 30, 2026
31.61
31.77
31.19
31.21
30.93
8,637,130
Apr 29, 2026
31.68
31.80
31.59
31.71
31.43
6,901,338
Apr 28, 2026
32.60
32.60
31.58
31.68
31.40
13,559,444
Apr 27, 2026
33.20
33.30
32.86
33.24
32.95
4,308,692
Apr 24, 2026
33.70
33.72
33.20
33.25
32.96
4,991,700
Apr 23, 2026
33.75
34.14
33.62
33.71
33.41
5,672,230
Apr 22, 2026
33.80
33.82
33.57
33.78
33.48
4,491,630
Apr 21, 2026
34.21
34.27
33.81
33.87
33.57
4,567,841
Apr 20, 2026
34.08
34.33
34.02
34.20
33.90
5,251,301
Apr 17, 2026
34.13
34.16
33.78
34.06
33.76
4,345,593
Apr 16, 2026
34.08
34.35
33.95
34.12
33.82
4,743,702
Apr 15, 2026
34.18
34.54
34.08
34.11
33.81
5,327,651
Apr 14, 2026
33.86
34.12
33.75
34.12
33.82
5,386,810
Apr 13, 2026
33.48
33.85
33.35
33.75
33.45
4,690,433
Apr 10, 2026
33.54
33.87
33.53
33.67
33.37
5,027,812
Apr 9, 2026
33.85
33.85
33.40
33.44
33.14
5,684,876
Apr 8, 2026
33.64
34.10
33.64
34.09
33.79
7,422,301
Apr 7, 2026
33.50
33.50
33.18
33.30
33.01
3,727,100
Apr 3, 2026
33.65
33.68
33.33
33.44
33.14
3,922,300
Apr 2, 2026
33.74
33.96
33.50
33.61
33.31
5,326,400
Apr 1, 2026
34.05
34.22
33.58
33.84
33.54
7,717,412
Mar 31, 2026
34.02
34.43
33.61
33.76
33.46
8,065,672
Mar 30, 2026
33.36
34.54
33.28
34.21
33.91
10,355,129
Mar 27, 2026
32.83
33.47
32.81
33.36
33.07
3,814,700
Mar 26, 2026
33.45
33.58
32.94
33.23
32.94
5,580,140
Mar 25, 2026
33.00
33.58
32.98
33.54
33.24
6,541,273
Mar 24, 2026
32.80
33.10
32.42
33.05
32.76
8,039,865
Mar 23, 2026
33.33
33.35
32.20
32.28
32.00
11,037,045
Mar 20, 2026
34.44
34.52
33.66
33.72
33.42
10,068,023
Mar 19, 2026
34.97
35.05
34.36
34.41
34.11
9,997,100
Mar 18, 2026
35.21
35.33
34.90
35.24
34.93
7,310,782
Mar 17, 2026
35.66
35.77
35.20
35.24
34.93
7,106,054
Mar 16, 2026
35.79
35.84
35.42
35.65
35.34
7,447,601
Mar 13, 2026
36.22
36.28
35.68
35.76
35.44
8,484,576
Mar 12, 2026
36.83
36.89
36.15
36.22
35.90
10,488,439
Mar 11, 2026
37.47
37.47
36.76
36.83
36.50
9,331,519
Mar 10, 2026
36.96
37.98
36.96
37.36
37.03
8,407,750
Mar 9, 2026
37.50
37.80
36.50
36.81
36.49
13,773,108
Mar 6, 2026
37.07
38.44
36.88
37.81
37.48
14,602,351
Mar 5, 2026
37.51
37.83
36.86
37.05
36.72
9,852,823
Mar 4, 2026
36.72
37.74
36.72
37.52
37.19
11,606,633
Mar 3, 2026
38.69
38.75
36.95
37.07
36.74
18,206,505
Mar 2, 2026
39.17
39.30
38.40
38.94
38.60
16,523,533
Feb 27, 2026
38.89
39.08
38.38
38.75
38.41
10,037,646
Feb 26, 2026
38.47
39.26
38.27
39.02
38.68
13,787,432
Feb 25, 2026
38.45
38.74
38.25
38.39
38.05
8,031,749
Feb 24, 2026
37.99
38.75
37.98
38.54
38.20
13,678,247
Feb 13, 2026
37.44
38.37
37.41
37.97
37.63
11,572,191
Feb 12, 2026
37.39
37.80
37.13
37.58
37.25
6,011,733
Feb 11, 2026
37.55
38.07
37.54
37.61
37.28
7,684,440
Feb 10, 2026
37.15
37.94
36.72
37.55
37.22
8,916,582
Feb 9, 2026
37.24
37.36
36.89
37.10
36.77
5,853,297
Feb 6, 2026
37.45
37.70
36.90
36.90
36.57
9,689,600
Feb 5, 2026
37.88
38.33
37.56
37.69
37.36
7,841,527
Feb 4, 2026
36.82
38.64
36.77
37.91
37.58
15,094,968
Feb 3, 2026
36.12
37.20
36.10
36.95
36.62
9,972,971
Feb 2, 2026
36.47
36.83
35.82
35.85
35.53
9,854,037
Jan 30, 2026
37.54
37.83
36.30
36.60
36.28
11,110,407
Jan 29, 2026
37.96
38.23
37.57
37.67
37.34
8,640,802
Jan 28, 2026
38.50
38.66
37.89
38.05
37.71
9,161,449
Jan 27, 2026
37.80
38.63
37.25
38.55
38.21
13,478,351
Jan 26, 2026
38.33
38.45
37.54
37.77
37.44
11,845,504
Jan 23, 2026
38.70
38.73
38.21
38.35
38.01
11,622,720
Jan 22, 2026
37.69
38.95
37.60
38.70
38.36
16,728,245
Jan 21, 2026
37.58
38.08
37.48
37.74
37.41
10,031,392
Jan 20, 2026
37.64
38.97
37.40
37.69
37.36
15,069,608
Jan 19, 2026
36.64
38.15
36.38
37.85
37.52
19,381,635
Jan 16, 2026
37.23
37.30
36.55
36.66
36.34
10,884,114
Jan 15, 2026
36.96
37.40
36.78
37.20
36.87
10,920,001
Jan 14, 2026
37.59
37.99
36.88
37.13
36.80
21,005,259
Jan 13, 2026
38.61
38.79
37.55
37.68
37.35
23,143,422
Jan 12, 2026
38.88
39.16
38.33
39.05
38.71
27,570,259
Jan 9, 2026
38.22
38.88
37.81
38.16
37.82
26,354,373
Jan 8, 2026
36.70
38.21
36.67
38.13
37.79
26,090,944
Jan 7, 2026
37.06
37.17
36.62
36.83
36.50
12,045,502
Jan 6, 2026
36.29
37.17
36.18
37.07
36.74
16,551,147
Jan 5, 2026
36.68
36.77
35.96
36.36
36.04
13,070,356
Dec 31, 2025
35.75
36.33
35.65
36.13
35.81
11,211,953
Dec 30, 2025
35.98
36.15
35.65
35.75
35.43
7,682,698
Dec 29, 2025
35.60
36.08
35.48
35.95
35.63
8,119,272
Dec 26, 2025
35.79
35.85
35.41
35.64
35.33
8,262,102
Dec 25, 2025
35.36
35.95
35.28
35.85
35.53
10,306,933
Dec 24, 2025
35.12
35.48
35.03
35.37
35.06
6,447,801
Dec 23, 2025
35.26
35.50
35.05
35.12
34.81
5,083,714
Dec 22, 2025
35.55
35.58
35.22
35.26
34.95
6,471,905
Dec 19, 2025
35.22
35.63
35.20
35.46
35.15
7,318,495
Dec 18, 2025
34.86
35.50
34.80
35.22
34.91
6,751,324
Dec 17, 2025
34.94
35.21
34.59
35.01
34.70
5,659,470
Dec 16, 2025
35.30
35.31
34.43
35.14
34.83
8,470,750
Dec 15, 2025
34.81
35.41
34.76
35.10
34.79
7,514,542
Dec 12, 2025
34.63
34.99
34.55
34.88
34.57
5,254,187
Dec 11, 2025
34.96
35.17
34.61
34.61
34.30
4,534,073
Dec 10, 2025
34.82
34.93
34.55
34.85
34.54
4,718,201
Dec 9, 2025
35.20
35.29
34.85
34.88
34.57
7,116,100
Dec 8, 2025
35.49
35.70
35.33
35.33
35.02
7,260,200
Dec 5, 2025
35.15
35.38
34.91
35.35
35.04
4,892,264
Dec 4, 2025
35.11
35.25
35.03
35.18
34.87
3,721,144
Dec 3, 2025
35.10
35.30
34.98
35.12
34.81
4,596,860
Dec 2, 2025
35.45
35.45
35.10
35.11
34.80
4,894,458
Dec 1, 2025
35.41
35.55
35.35
35.47
35.16
5,824,986
Nov 28, 2025
35.29
35.45
35.12
35.42
35.11
5,113,085
Nov 27, 2025
35.68
35.76
35.13
35.21
34.90
6,837,171
Nov 26, 2025
36.25
36.25
35.60
35.65
35.34
10,087,931
Nov 25, 2025
36.13
36.35
35.70
36.10
35.78
9,188,435
Nov 24, 2025
35.61
36.09
35.57
35.82
35.50
14,601,614
Nov 21, 2025
36.00
36.20
35.36
35.55
35.24
9,086,382
Nov 20, 2025
36.35
36.40
36.10
36.16
35.84
5,381,800
Nov 19, 2025
36.05
36.59
36.05
36.42
36.10
7,637,994
Nov 18, 2025
36.29
36.48
36.10
36.15
35.83
5,935,336
Nov 17, 2025
36.93
37.21
36.47
36.53
36.21
9,727,236
Nov 14, 2025
35.90
37.28
35.85
36.45
36.13
12,770,169
Nov 13, 2025
35.92
36.08
35.89
35.97
35.65
4,386,650
Nov 12, 2025
36.21
36.28
35.76
35.93
35.61
5,889,520
Nov 11, 2025
36.27
36.36
36.17
36.23
35.91
5,281,861
Nov 10, 2025
36.15
36.34
35.88
36.26
35.94
6,684,790
