Shanghai - Delayed Quote
CNY
AVIC Airborne Systems Co., Ltd. (600372.SS)
11.57
+0.03
(+0.26%)
As of 11:05:00 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
11.61
11.68
11.55
11.58
11.58
9,579,728
Nov 6, 2026
11.34
11.63
11.32
11.54
11.54
18,358,279
Nov 5, 2026
11.35
11.65
11.32
11.54
11.54
25,766,379
Nov 4, 2026
11.29
11.43
11.23
11.38
11.38
21,732,734
Nov 3, 2026
11.08
11.44
11.07
11.32
11.32
27,530,105
Nov 2, 2026
10.88
11.14
10.88
11.12
11.12
20,005,668
Oct 30, 2026
10.99
11.16
10.86
10.88
10.88
24,502,380
Oct 29, 2026
11.00
11.25
10.94
11.13
11.13
26,959,002
Oct 28, 2026
11.15
11.21
10.99
11.06
11.06
20,661,294
Oct 27, 2026
11.56
11.58
11.05
11.07
11.07
31,166,912
Oct 26, 2026
11.20
11.58
11.18
11.56
11.56
32,532,851
Oct 23, 2026
11.01
11.28
10.95
11.27
11.27
24,774,234
Oct 22, 2026
11.35
11.36
11.13
11.15
11.15
18,728,662
Oct 21, 2026
11.40
11.48
11.30
11.34
11.34
14,934,479
Oct 20, 2026
11.42
11.44
11.25
11.42
11.42
20,264,577
Oct 19, 2026
11.33
11.50
11.30
11.49
11.49
27,806,997
Oct 16, 2026
11.07
11.50
11.07
11.38
11.38
37,435,430
Oct 15, 2026
11.17
11.24
10.92
10.99
10.99
27,197,888
Oct 14, 2026
11.25
11.52
11.17
11.31
11.31
25,817,901
Oct 13, 2026
10.96
11.37
10.90
11.31
11.31
30,096,821
Oct 12, 2026
11.18
11.27
11.01
11.04
11.04
14,314,397
Oct 9, 2026
11.16
11.26
10.98
11.19
11.19
19,044,243
Oct 8, 2026
11.28
11.42
11.11
11.16
11.16
19,637,297
Sep 30, 2026
11.15
11.33
11.15
11.25
11.25
14,552,711
Sep 29, 2026
11.21
11.30
11.09
11.15
11.15
17,474,120
Sep 28, 2026
11.28
11.44
11.19
11.24
11.24
19,806,312
Sep 24, 2026
11.42
11.43
11.23
11.33
11.33
18,449,638
Sep 23, 2026
11.52
11.64
11.43
11.43
11.43
18,459,407
Sep 22, 2026
11.49
11.63
11.43
11.57
11.57
28,679,306
Sep 21, 2026
11.38
11.68
11.34
11.48
11.48
25,888,519
Sep 18, 2026
11.43
11.53
11.38
11.41
11.41
19,947,108
Sep 17, 2026
11.37
11.48
11.32
11.42
11.42
17,542,433
Sep 16, 2026
11.55
11.59
11.35
11.39
11.39
27,938,795
Sep 15, 2026
11.68
11.74
11.54
11.57
11.57
18,109,798
Sep 14, 2026
11.89
11.97
11.63
11.68
11.68
38,959,082
Sep 11, 2026
11.80
11.98
11.70
11.92
11.92
38,722,792
Sep 10, 2026
11.82
12.00
11.82
11.84
11.84
28,276,798
Sep 9, 2026
11.78
12.06
11.72
11.94
11.94
53,212,285
Sep 8, 2026
11.30
11.80
11.27
11.78
11.78
69,645,890
Sep 7, 2026
11.43
11.50
11.23
11.30
11.30
26,325,624
Sep 4, 2026
11.35
11.63
11.34
11.45
11.45
41,928,404
Sep 3, 2026
11.28
11.42
11.23
11.34
11.34
26,573,254
Sep 2, 2026
11.22
11.38
11.16
11.32
11.32
33,647,943
Sep 1, 2026
11.18
11.34
11.15
11.25
11.25
26,970,373
Aug 31, 2026
11.18
11.25
11.12
11.21
11.21
17,880,412
Aug 28, 2026
11.15
11.30
11.07
11.23
11.23
30,189,259
Aug 27, 2026
10.88
11.11
10.87
11.07
11.07
24,245,078
Aug 26, 2026
10.85
11.00
10.84
10.96
10.96
15,237,632
Aug 25, 2026
10.80
10.90
10.74
10.88
10.88
14,458,580
Aug 24, 2026
10.80
10.91
10.72
10.82
10.82
17,507,868
Aug 21, 2026
10.88
10.88
10.68
10.81
10.81
17,845,031
Aug 20, 2026
10.87
10.94
10.87
10.90
10.90
14,665,588
Aug 19, 2026
11.25
11.27
10.86
10.87
10.87
32,570,068
Aug 18, 2026
11.26
11.27
11.09
11.16
11.16
19,444,494
Aug 17, 2026
11.25
11.30
11.20
11.28
11.28
15,663,556
Aug 14, 2026
11.17
11.37
11.17
11.26
11.26
21,128,091
Aug 13, 2026
11.34
11.37
11.17
11.17
11.17
21,682,688
Aug 12, 2026
11.31
11.33
11.27
11.31
11.31
15,488,781
Aug 11, 2026
11.40
11.44
11.30
11.30
11.30
25,137,059
Aug 10, 2026
11.32
11.55
11.26
11.54
11.54
34,633,248
Aug 7, 2026
11.36
11.39
11.21
11.31
11.31
24,024,055
Aug 6, 2026
11.50
11.53
11.33
11.40
11.40
28,496,182
Aug 5, 2026
11.44
11.60
11.39
11.55
11.55
31,109,799
Aug 4, 2026
11.50
11.53
11.39
11.44
11.44
25,581,400
Aug 3, 2026
11.32
11.57
11.29
11.51
11.51
32,274,771
Jul 31, 2026
11.30
11.38
11.26
11.34
11.34
28,187,027
Jul 30, 2026
11.19
11.32
11.16
11.29
11.29
29,642,901
Jul 29, 2026
11.09
11.24
11.09
11.24
11.24
27,044,129
Jul 28, 2026
11.17
11.19
11.06
11.09
11.09
26,514,780
Jul 27, 2026
11.17
11.27
11.08
11.27
11.27
32,794,219
Jul 24, 2026
11.23
11.53
11.22
11.23
11.23
41,019,621
Jul 23, 2026
11.21
11.33
11.17
11.32
11.32
29,386,937
Jul 22, 2026
11.21
11.31
11.15
11.23
11.23
21,962,880
Jul 21, 2026
11.07
11.30
11.07
11.28
11.28
34,487,219
Jul 20, 2026
11.00
11.12
10.92
11.07
11.07
30,811,195
Jul 17, 2026
11.18
11.27
10.90
10.93
10.93
35,439,974
Jul 16, 2026
11.28
11.33
11.21
11.22
11.22
25,917,193
Jul 15, 2026
11.12
11.33
11.09
11.31
11.31
29,692,675
Jul 14, 2026
11.10
11.18
10.94
11.15
11.15
32,937,952
Jul 13, 2026
11.51
11.51
11.05
11.18
11.18
53,973,452
Jul 10, 2026
11.27
11.87
11.12
11.58
11.58
76,667,899
Jul 9, 2026
11.00
11.26
10.88
11.26
11.26
37,694,546
Jul 8, 2026
11.04
11.10
10.93
11.01
11.01
27,409,720
Jul 7, 2026
11.06
11.18
10.87
11.13
11.13
34,751,754
Jul 6, 2026
11.20
11.32
10.96
11.07
11.07
44,556,540
Jul 3, 2026
10.80
11.28
10.80
11.24
11.24
54,073,948
Jul 2, 2026
11.00
11.10
10.80
10.81
10.81
34,929,026
Jul 1, 2026
10.78
11.17
10.78
11.01
11.01
38,297,409
Jun 30, 2026
10.56
10.98
10.55
10.85
10.85
37,860,404
Jun 29, 2026
10.70
10.74
10.38
10.55
10.55
39,214,525
Jun 26, 2026
10.88
10.92
10.58
10.72
10.72
35,825,414
Jun 25, 2026
10.68
11.29
10.68
10.91
10.91
38,881,815
Jun 24, 2026
10.90
10.91
10.71
10.82
10.82
26,342,072
Jun 23, 2026
11.11
11.18
10.89
10.91
10.91
35,694,258
Jun 22, 2026
10.92
11.25
10.67
11.15
11.15
46,174,890
Jun 18, 2026
11.05
11.20
10.89
10.98
10.98
31,858,201
Jun 17, 2026
11.05
11.14
10.95
11.11
11.11
28,778,748
Jun 16, 2026
11.12
11.16
11.03
11.08
11.08
28,266,347
Jun 15, 2026
11.01
11.19
10.98
11.12
11.12
33,701,235
Jun 12, 2026
10.90
11.38
10.90
11.14
11.14
55,287,292
Jun 11, 2026
10.66
10.76
10.48
10.73
10.73
29,219,606
Jun 10, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
10.73
10.94
10.62
10.73
10.73
24,510,785
Jun 9, 2026
10.86
10.90
10.66
10.81
10.76
26,633,634
Jun 8, 2026
11.01
11.12
10.75
10.84
10.79
37,697,350
Jun 5, 2026
11.03
11.39
10.99
11.17
11.12
39,923,520
Jun 4, 2026
11.06
11.09
10.90
11.04
10.99
32,642,341
Jun 3, 2026
11.18
11.32
11.09
11.13
11.08
28,869,338
Jun 2, 2026
11.30
11.35
11.12
11.21
11.16
21,784,117
Jun 1, 2026
11.16
11.37
11.12
11.35
11.30
33,749,769
May 29, 2026
11.42
11.46
11.10
11.14
11.09
36,858,553
May 28, 2026
11.30
11.48
11.26
11.41
11.36
27,867,356
May 27, 2026
11.65
11.70
11.34
11.36
11.31
35,034,327
May 26, 2026
11.80
11.86
11.46
11.67
11.62
41,337,940
May 25, 2026
11.80
11.98
11.73
11.86
11.81
29,775,513
May 22, 2026
11.81
11.88
11.69
11.79
11.74
32,989,560
May 21, 2026
12.06
12.21
11.80
11.80
11.75
42,522,442
May 20, 2026
12.12
12.18
11.97
12.04
11.99
29,321,988
May 19, 2026
12.20
12.25
11.94
12.24
12.19
43,682,365
May 18, 2026
12.36
12.47
12.09
12.20
12.15
46,565,923
May 15, 2026
12.95
13.02
12.36
12.41
12.36
68,524,258
May 14, 2026
13.54
13.54
12.93
12.95
12.89
56,542,229
May 13, 2026
13.40
13.59
13.33
13.54
13.48
45,494,611
May 12, 2026
13.67
13.67
13.29
13.47
13.41
59,287,941
May 11, 2026
13.73
13.81
13.55
13.71
13.65
58,346,694
May 8, 2026
13.24
13.67
13.17
13.66
13.60
69,946,662
May 7, 2026
13.30
13.33
13.15
13.26
13.20
35,345,358
May 6, 2026
13.25
13.35
13.18
13.28
13.22
52,974,262
Apr 30, 2026
12.95
13.10
12.94
13.00
12.94
37,347,351
Apr 29, 2026
12.90
13.05
12.88
12.99
12.93
28,040,020
Apr 28, 2026
13.15
13.28
12.89
12.93
12.87
47,444,622
Apr 27, 2026
12.83
12.99
12.71
12.99
12.93
30,053,242
Apr 24, 2026
13.09
13.10
12.85
12.90
12.85
29,864,448
Apr 23, 2026
13.23
13.37
13.07
13.13
13.07
37,459,845
Apr 22, 2026
13.24
13.25
13.12
13.22
13.16
27,723,818
Apr 21, 2026
13.43
13.52
13.18
13.24
13.18
36,643,290
Apr 20, 2026
13.20
13.45
13.20
13.40
13.34
40,257,722
Apr 17, 2026
13.24
13.28
13.08
13.24
13.18
32,256,263
Apr 16, 2026
13.26
13.37
13.18
13.27
13.21
32,477,526
Apr 15, 2026
13.31
13.53
13.23
13.26
13.20
52,147,674
Apr 14, 2026
13.12
13.25
13.06
13.24
13.18
40,320,631
Apr 13, 2026
12.90
13.12
12.87
13.04
12.98
32,230,584
Apr 10, 2026
13.00
13.13
12.94
12.98
12.92
34,853,411
Apr 9, 2026
13.06
13.09
12.85
12.92
12.87
33,310,582
Apr 8, 2026
12.98
13.25
12.95
13.20
13.14
39,190,817
Apr 7, 2026
12.71
12.80
12.66
12.73
12.68
21,513,944
Apr 3, 2026
12.94
12.98
12.69
12.71
12.66
26,997,989
Apr 2, 2026
13.07
13.14
12.83
12.91
12.86
28,739,308
Apr 1, 2026
13.20
13.25
12.97
13.07
13.01
30,538,686
Mar 31, 2026
13.05
13.36
12.98
13.00
12.94
40,677,144
Mar 30, 2026
12.76
13.08
12.73
13.04
12.98
39,849,576
Mar 27, 2026
12.71
13.02
12.65
12.96
12.90
26,747,717
Mar 26, 2026
13.06
13.06
12.78
12.84
12.79
31,500,346
Mar 25, 2026
12.99
13.11
12.85
13.07
13.01
46,248,384
Mar 24, 2026
12.80
12.95
12.68
12.93
12.87
40,599,964
Mar 23, 2026
12.95
13.02
12.50
12.55
12.50
56,296,919
Mar 20, 2026
13.56
13.63
13.17
13.19
13.13
36,400,803
Mar 19, 2026
13.70
13.75
13.44
13.49
13.43
42,321,929
Mar 18, 2026
13.72
13.95
13.70
13.93
13.87
36,095,342
Mar 17, 2026
14.12
14.19
13.73
13.75
13.69
44,820,339
Mar 16, 2026
14.20
14.20
13.93
14.09
14.03
42,313,618
Mar 13, 2026
14.45
14.47
14.15
14.20
14.14
55,004,397
Mar 12, 2026
14.90
14.92
14.48
14.58
14.52
65,053,833
Mar 11, 2026
15.29
15.36
14.95
14.96
14.90
59,812,267
Mar 10, 2026
15.28
15.70
15.20
15.29
15.22
50,763,377
Mar 9, 2026
15.35
15.45
14.88
15.18
15.12
66,637,939
Mar 6, 2026
14.95
16.12
14.84
15.56
15.49
105,267,817
Mar 5, 2026
15.10
15.28
14.83
15.00
14.94
52,407,990
Mar 4, 2026
14.64
15.15
14.59
14.99
14.93
61,007,837
Mar 3, 2026
16.03
16.04
14.79
14.84
14.78
131,588,845
Mar 2, 2026
16.34
16.48
15.85
16.07
16.00
106,865,411
Feb 27, 2026
16.24
16.56
16.07
16.14
16.07
84,547,357
Feb 26, 2026
16.13
16.48
15.88
16.33
16.26
84,925,444
Feb 25, 2026
16.19
16.26
16.05
16.15
16.08
62,411,817
Feb 24, 2026
16.14
16.40
15.92
16.20
16.13
86,628,274
Feb 13, 2026
15.53
16.30
15.47
16.06
15.99
124,063,180
Feb 12, 2026
15.25
15.76
15.18
15.66
15.59
70,942,738
Feb 11, 2026
15.60
15.68
15.31
15.31
15.24
57,558,945
Feb 10, 2026
15.55
15.80
15.16
15.60
15.53
54,387,021
Feb 9, 2026
15.74
15.82
15.44
15.49
15.42
52,305,876
Feb 6, 2026
15.79
15.93
15.36
15.40
15.33
68,907,247
Feb 5, 2026
15.80
16.27
15.70
15.91
15.84
73,501,001
Feb 4, 2026
15.60
16.48
15.54
15.96
15.89
97,948,538
Feb 3, 2026
15.19
15.86
15.09
15.68
15.61
90,210,178
Feb 2, 2026
15.55
15.67
14.98
14.99
14.93
91,808,262
Jan 30, 2026
16.26
16.31
15.16
15.52
15.45
123,019,294
Jan 29, 2026
15.90
16.73
15.85
16.31
16.24
153,086,318
Jan 28, 2026
16.40
16.89
15.92
15.97
15.90
127,941,393
Jan 27, 2026
15.80
16.56
15.78
16.42
16.35
149,545,248
Jan 26, 2026
16.36
16.45
15.85
15.87
15.80
149,862,247
Jan 23, 2026
16.77
16.88
16.25
16.48
16.41
188,726,978
Jan 22, 2026
15.58
16.88
15.58
16.55
16.48
227,293,965
Jan 21, 2026
15.64
15.95
15.42
15.62
15.55
122,882,081
Jan 20, 2026
15.96
16.26
15.42
15.70
15.63
214,307,781
Jan 19, 2026
14.35
15.81
14.31
15.81
15.74
174,366,705
Jan 16, 2026
14.82
14.96
14.30
14.37
14.31
105,982,295
Jan 15, 2026
15.02
15.15
14.60
14.76
14.70
138,890,138
Jan 14, 2026
14.90
15.79
14.90
15.25
15.19
218,517,186
Jan 13, 2026
16.50
16.50
14.88
14.91
14.85
265,864,688
Jan 12, 2026
15.66
16.97
15.66
16.52
16.45
275,884,720
Jan 9, 2026
16.17
16.28
15.23
15.51
15.44
328,888,470
Jan 8, 2026
13.95
15.41
13.91
15.41
15.34
281,359,273
Jan 7, 2026
14.05
14.45
13.86
14.01
13.95
130,441,223
Jan 6, 2026
13.49
14.26
13.38
14.16
14.10
143,916,385
Jan 5, 2026
13.57
13.67
13.33
13.52
13.46
100,639,222
Dec 31, 2025
13.14
13.49
13.12
13.42
13.36
90,794,302
Dec 30, 2025
13.23
13.56
13.08
13.19
13.13
94,596,792
Dec 29, 2025
13.19
13.33
13.14
13.22
13.16
59,085,453
Dec 26, 2025
13.35
13.35
13.06
13.22
13.16
83,109,905
Dec 25, 2025
12.91
13.44
12.90
13.34
13.28
110,446,049
Dec 24, 2025
12.76
13.02
12.72
12.97
12.91
57,331,204
Dec 23, 2025
12.95
13.25
12.80
12.84
12.79
71,865,294
Dec 22, 2025
13.12
13.14
12.93
12.96
12.90
63,642,042
Dec 19, 2025
12.88
13.27
12.86
13.12
13.06
90,106,636
Dec 18, 2025
12.61
13.17
12.59
12.90
12.85
95,874,277
Dec 17, 2025
12.84
12.95
12.51
12.70
12.65
66,479,535
Dec 16, 2025
12.69
12.98
12.45
12.83
12.78
87,691,475
Dec 15, 2025
12.73
12.92
12.56
12.75
12.70
71,319,712
Dec 12, 2025
12.58
12.71
12.47
12.68
12.63
49,165,043
Dec 11, 2025
12.48
12.74
12.43
12.55
12.50
52,663,958
Dec 10, 2025
12.40
12.55
12.38
12.50
12.45
30,730,813
Dec 9, 2025
12.58
12.72
12.40
12.43
12.38
46,367,794
Dec 8, 2025
12.59
12.86
12.56
12.63
12.58
65,469,767
Dec 5, 2025
12.31
12.55
12.28
12.55
12.50
45,172,105
Dec 4, 2025
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
12.33
12.55
12.30
12.30
12.25
41,741,587
Dec 3, 2025
12.36
12.47
12.19
12.37
12.30
35,839,785
Dec 2, 2025
12.32
12.44
12.26
12.38
12.31
37,606,149
Dec 1, 2025
12.15
12.35
12.12
12.34
12.27
47,101,156
Nov 28, 2025
11.94
12.14
11.92
12.12
12.05
24,779,221
Nov 27, 2025
12.02
12.08
11.93
11.93
11.86
29,804,732
Nov 26, 2025
12.40
12.41
12.03
12.04
11.97
55,124,691
Nov 25, 2025
12.35
12.45
12.32
12.42
12.35
37,696,630
Nov 24, 2025
12.04
12.44
12.04
12.42
12.35
48,964,894
Nov 21, 2025
12.17
12.29
11.92
12.04
11.97
40,346,357
Nov 20, 2025
12.40
12.41
12.26
12.30
12.23
32,207,673
Nov 19, 2025
12.30
12.54
12.30
12.44
12.37
46,088,783
Nov 18, 2025
12.43
12.45
12.27
12.29
12.22
30,244,013
Nov 17, 2025
12.45
12.49
12.35
12.47
12.39
52,077,465
Nov 14, 2025
12.18
12.35
12.13
12.26
12.19
29,102,232
Nov 13, 2025
12.15
12.21
12.13
12.18
12.11
16,612,455
Nov 12, 2025
12.22
12.23
12.05
12.16
12.09
23,321,488
Nov 11, 2025
12.29
12.32
12.21
12.24
12.17
20,549,088
Nov 10, 2025
12.30
12.32
12.20
12.29
12.22
21,842,737
