Shanghai - Delayed Quote
CNY
AECC Aviation Power Co.,Ltd (600893.SS)
37.05
-1.84
(-4.73%)
At close: October 30 at 3:00:02 PM GMT+8
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
Oct 30, 2026
38.20
39.06
37.01
37.05
37.05
25,322,776
Oct 29, 2026
38.38
39.38
38.01
38.89
38.89
22,369,381
Oct 28, 2026
39.50
39.72
37.97
38.63
38.63
32,124,717
Oct 27, 2026
41.19
41.33
39.50
39.50
39.50
26,737,842
Oct 26, 2026
40.03
41.38
39.79
41.20
41.20
29,280,630
Oct 23, 2026
38.88
40.45
38.59
40.30
40.30
28,543,935
Oct 22, 2026
39.73
39.90
38.88
39.30
39.30
20,562,819
Oct 21, 2026
39.90
40.60
39.69
40.02
40.02
22,556,081
Oct 20, 2026
39.70
40.09
39.03
39.91
39.91
22,245,262
Oct 19, 2026
39.17
40.40
38.35
40.11
40.11
40,350,915
Oct 16, 2026
38.53
40.40
38.53
39.50
39.50
38,653,921
Oct 15, 2026
39.00
39.25
37.84
38.18
38.18
28,574,954
Oct 14, 2026
38.99
40.65
38.61
39.65
39.65
44,136,458
Oct 13, 2026
36.93
39.25
36.47
38.95
38.95
36,868,289
Oct 12, 2026
37.71
38.41
37.12
37.16
37.16
15,669,094
Oct 9, 2026
37.92
38.39
36.96
37.83
37.83
22,683,430
Oct 8, 2026
38.93
39.48
37.93
38.09
38.09
16,553,963
Sep 30, 2026
38.60
39.25
38.49
38.86
38.86
17,256,188
Sep 29, 2026
38.61
38.70
37.75
38.41
38.41
16,251,968
Sep 28, 2026
38.28
39.43
38.24
38.68
38.68
27,557,513
Sep 24, 2026
39.31
39.55
38.27
38.29
38.29
21,947,807
Sep 23, 2026
39.65
39.99
38.80
39.56
39.56
21,951,472
Sep 22, 2026
40.28
40.98
39.20
39.65
39.65
34,473,562
Sep 21, 2026
39.20
41.48
38.88
40.53
40.53
34,943,692
Sep 18, 2026
39.51
39.82
38.97
39.19
39.19
22,217,665
Sep 17, 2026
39.50
40.18
39.20
39.37
39.37
19,922,226
Sep 16, 2026
39.56
39.96
39.19
39.70
39.70
24,547,535
Sep 15, 2026
40.19
40.83
39.50
39.58
39.58
32,693,061
Sep 14, 2026
41.20
41.75
39.95
40.18
40.18
35,159,367
Sep 11, 2026
41.20
42.00
40.61
41.61
41.61
35,213,188
Sep 10, 2026
40.90
42.44
40.51
41.71
41.71
35,993,461
Sep 9, 2026
40.88
42.30
40.88
41.37
41.37
48,522,121
Sep 8, 2026
38.80
41.56
38.70
41.25
41.25
56,438,804
Sep 7, 2026
40.10
40.11
38.70
38.98
38.98
35,225,462
Sep 4, 2026
39.29
40.87
38.96
40.04
40.04
44,509,050
Sep 3, 2026
38.73
39.48
38.63
39.16
39.16
27,340,142
Sep 2, 2026
38.35
39.39
38.15
38.83
38.83
38,640,795
Sep 1, 2026
38.44
39.04
38.25
38.51
38.51
26,509,198
Aug 31, 2026
37.92
38.98
37.80
38.66
38.66
31,480,047
Aug 28, 2026
37.70
38.33
37.40
37.90
37.90
30,925,643
Aug 27, 2026
36.72
37.69
36.35
37.60
37.60
29,663,650
Aug 26, 2026
36.24
37.28
36.11
36.70
36.70
23,427,108
Aug 25, 2026
36.25
36.57
35.50
36.28
36.28
23,927,596
Aug 24, 2026
36.32
37.50
36.11
36.60
36.60
27,592,784
Aug 21, 2026
35.51
36.55
35.33
36.32
36.32
17,228,394
Aug 20, 2026
35.75
36.47
35.50
35.78
35.78
20,424,515
Aug 19, 2026
37.04
37.20
35.55
35.57
35.57
34,276,580
Aug 18, 2026
37.39
37.79
36.70
37.01
37.01
27,797,866
Aug 17, 2026
36.88
37.80
36.80
37.60
37.60
26,493,063
Aug 14, 2026
36.16
37.65
36.16
36.88
36.88
36,708,700
Aug 13, 2026
36.61
37.42
36.27
36.27
36.27
28,081,832
Aug 12, 2026
36.15
36.81
36.01
36.69
36.69
25,159,423
Aug 11, 2026
36.40
36.83
35.89
36.20
36.20
30,033,213
Aug 10, 2026
35.98
36.98
35.73
36.90
36.90
36,401,317
Aug 7, 2026
35.75
35.99
35.23
35.97
35.97
25,865,333
Aug 6, 2026
35.58
36.09
34.95
35.91
35.91
38,127,982
Aug 5, 2026
35.79
35.90
35.32
35.70
35.70
33,887,296
Aug 4, 2026
35.96
36.36
35.55
35.68
35.68
31,654,326
Aug 3, 2026
34.59
36.08
34.52
35.98
35.98
36,365,394
Jul 31, 2026
35.11
35.30
34.45
34.72
34.72
36,126,593
Jul 30, 2026
35.47
35.81
34.87
35.13
35.13
26,960,173
Jul 29, 2026
34.55
35.98
34.41
35.76
35.76
32,582,519
Jul 28, 2026
34.80
35.13
34.40
34.58
34.58
18,168,900
Jul 27, 2026
34.52
35.19
34.40
35.15
35.15
21,689,566
Jul 24, 2026
35.23
35.82
34.56
34.60
34.60
27,326,538
Jul 23, 2026
33.95
35.73
33.95
35.60
35.60
40,891,790
Jul 22, 2026
33.51
34.72
33.15
33.92
33.92
29,156,022
Jul 21, 2026
33.17
33.83
32.81
33.79
33.79
38,166,979
Jul 20, 2026
32.78
33.86
32.30
33.15
33.15
40,440,773
Jul 17, 2026
33.25
33.56
32.17
32.33
32.33
31,900,685
Jul 16, 2026
33.43
34.53
33.30
33.40
33.40
32,143,927
Jul 15, 2026
33.40
35.17
33.38
33.70
33.70
52,066,455
Jul 14, 2026
32.90
33.11
31.86
32.82
32.82
36,389,071
Jul 13, 2026
35.76
35.76
33.00
33.13
33.13
53,074,760
Jul 10, 2026
35.70
37.61
35.25
35.77
35.77
53,813,071
Jul 9, 2026
35.20
35.88
34.44
35.75
35.75
35,366,077
Jul 8, 2026
37.20
37.33
35.45
35.45
35.45
35,549,658
Jul 7, 2026
38.50
39.07
37.08
37.17
37.17
30,654,871
Jul 6, 2026
39.35
40.23
38.37
38.70
38.70
31,108,434
Jul 3, 2026
37.30
39.69
37.20
39.31
39.31
51,694,267
Jul 2, 2026
37.40
38.29
36.92
37.06
37.06
29,739,510
Jul 1, 2026
38.32
38.58
37.56
37.73
37.73
30,706,759
Jun 30, 2026
37.19
38.70
37.06
38.34
38.34
31,199,948
Jun 29, 2026
37.31
37.99
36.00
37.28
37.28
37,363,570
Jun 26, 2026
38.30
38.40
36.45
37.31
37.31
46,233,486
Jun 25, 2026
39.00
40.15
38.11
38.48
38.48
34,205,207
Jun 24, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
39.98
40.31
38.83
39.12
39.12
30,039,481
Jun 23, 2026
41.42
41.52
40.09
40.38
40.31
39,600,696
Jun 22, 2026
39.02
41.80
39.00
41.60
41.53
53,240,133
Jun 18, 2026
39.70
40.60
38.98
39.02
38.95
33,867,805
Jun 17, 2026
39.49
40.28
39.01
39.82
39.75
29,120,094
Jun 16, 2026
38.17
40.15
37.72
39.49
39.42
43,360,794
Jun 15, 2026
38.68
39.07
37.86
38.16
38.09
40,396,730
Jun 12, 2026
38.88
40.60
38.66
38.82
38.75
46,728,267
Jun 11, 2026
37.51
38.58
37.00
38.19
38.12
33,711,597
Jun 10, 2026
39.20
39.79
37.73
37.98
37.91
34,882,245
Jun 9, 2026
40.35
40.38
39.01
39.48
39.41
24,107,895
Jun 8, 2026
41.40
41.97
38.99
39.56
39.49
37,141,432
Jun 5, 2026
42.24
43.32
42.00
42.37
42.29
29,897,828
Jun 4, 2026
40.92
42.98
40.38
42.75
42.67
41,482,549
Jun 3, 2026
41.12
41.81
40.85
41.25
41.18
20,192,819
Jun 2, 2026
41.54
41.54
40.12
41.12
41.05
25,620,340
Jun 1, 2026
41.52
42.69
41.22
41.52
41.45
30,364,694
May 29, 2026
43.71
43.77
41.07
41.52
41.45
43,225,883
May 28, 2026
44.13
45.19
43.54
43.77
43.69
30,269,347
May 27, 2026
45.01
45.27
43.90
44.11
44.03
26,668,456
May 26, 2026
44.80
45.12
43.50
44.90
44.82
31,912,309
May 25, 2026
46.13
46.31
44.40
45.00
44.92
34,001,625
May 22, 2026
45.80
46.38
45.10
45.81
45.73
24,849,173
May 21, 2026
47.18
48.10
45.46
45.59
45.51
32,407,830
May 20, 2026
47.20
48.74
47.04
47.15
47.07
34,512,309
May 19, 2026
46.55
48.16
45.72
47.63
47.55
30,653,499
May 18, 2026
46.91
47.51
46.00
46.46
46.38
29,561,660
May 15, 2026
48.32
49.09
46.62
47.12
47.04
36,076,784
May 14, 2026
51.55
51.68
48.56
48.56
48.47
57,479,803
May 13, 2026
48.60
53.00
47.62
51.38
51.29
71,578,715
May 12, 2026
50.50
50.55
47.68
48.70
48.61
44,461,287
May 11, 2026
50.25
51.44
49.84
50.50
50.41
46,330,631
May 8, 2026
48.19
51.31
47.34
50.10
50.01
55,913,346
May 7, 2026
47.00
48.56
46.64
48.33
48.24
34,659,347
May 6, 2026
46.50
47.75
46.50
46.84
46.76
35,472,255
Apr 30, 2026
45.40
46.75
45.21
46.25
46.17
28,526,168
Apr 29, 2026
45.62
45.95
45.11
45.46
45.38
27,019,014
Apr 28, 2026
47.70
48.21
45.13
45.60
45.52
50,440,379
Apr 27, 2026
49.00
49.10
47.45
48.33
48.24
31,746,447
Apr 24, 2026
50.38
50.65
48.67
49.11
49.02
30,967,040
Apr 23, 2026
49.00
52.28
49.00
50.36
50.27
68,742,771
Apr 22, 2026
48.26
48.60
47.51
48.53
48.44
27,535,537
Apr 21, 2026
50.00
50.27
47.77
48.71
48.62
34,546,113
Apr 20, 2026
49.94
50.79
48.88
49.98
49.89
30,037,570
Apr 17, 2026
50.31
50.48
49.28
49.77
49.68
24,436,195
Apr 16, 2026
51.25
51.50
49.55
50.63
50.54
36,150,225
Apr 15, 2026
51.51
52.36
51.11
51.15
51.06
29,624,635
Apr 14, 2026
51.70
52.42
50.96
51.32
51.23
27,228,288
Apr 13, 2026
50.33
51.71
50.21
51.42
51.33
26,668,576
Apr 10, 2026
50.03
52.08
50.02
51.46
51.37
46,802,139
Apr 9, 2026
49.61
50.11
48.90
49.54
49.45
31,706,939
Apr 8, 2026
47.72
50.64
47.60
50.39
50.30
60,247,282
Apr 7, 2026
49.58
49.58
45.80
46.52
46.44
50,713,507
Apr 3, 2026
50.28
50.50
48.22
48.99
48.90
27,969,211
Apr 2, 2026
49.53
52.46
49.53
49.80
49.71
54,097,662
Apr 1, 2026
48.92
49.29
48.22
49.04
48.95
29,089,338
Mar 31, 2026
49.11
49.70
47.97
48.06
47.97
28,402,388
Mar 30, 2026
47.20
49.13
47.11
48.62
48.53
30,241,965
Mar 27, 2026
47.48
48.35
46.80
48.03
47.94
29,458,957
Mar 26, 2026
49.60
49.99
47.66
48.00
47.91
35,655,442
Mar 25, 2026
48.28
50.46
48.12
49.58
49.49
34,689,947
Mar 24, 2026
47.50
48.11
46.85
47.95
47.86
36,409,903
Mar 23, 2026
48.45
48.97
46.32
46.78
46.70
41,888,195
Mar 20, 2026
51.65
51.65
49.43
49.44
49.35
40,376,308
Mar 19, 2026
52.58
52.85
50.80
51.12
51.03
44,757,454
Mar 18, 2026
53.86
54.55
53.28
54.14
54.04
24,479,184
Mar 17, 2026
55.46
55.72
53.80
53.80
53.70
25,856,451
Mar 16, 2026
54.21
55.99
54.00
55.23
55.13
37,011,105
Mar 13, 2026
55.12
55.86
53.25
53.88
53.78
42,533,105
Mar 12, 2026
58.00
58.32
54.50
55.72
55.62
62,730,863
Mar 11, 2026
62.46
62.71
58.18
58.33
58.23
55,467,227
Mar 10, 2026
60.12
63.78
60.10
62.09
61.98
41,601,108
Mar 9, 2026
59.28
61.18
57.10
60.34
60.23
50,853,312
Mar 6, 2026
58.00
63.20
57.80
61.18
61.07
68,211,850
Mar 5, 2026
58.39
59.38
57.08
57.73
57.63
39,123,123
Mar 4, 2026
55.54
59.22
55.21
57.83
57.73
51,819,541
Mar 3, 2026
60.45
60.79
56.00
56.35
56.25
66,589,800
Mar 2, 2026
58.50
62.58
56.99
61.35
61.24
86,417,134
Feb 27, 2026
58.88
59.30
56.31
57.14
57.04
50,373,215
Feb 26, 2026
57.21
60.30
55.60
59.68
59.57
73,384,673
Feb 25, 2026
58.58
59.79
57.37
57.91
57.81
50,840,755
Feb 24, 2026
57.00
59.97
56.08
58.35
58.25
83,713,210
Feb 13, 2026
51.88
57.17
51.70
57.17
57.07
100,418,561
Feb 12, 2026
48.87
52.50
48.70
51.97
51.88
53,599,632
Feb 11, 2026
50.00
50.80
49.00
49.08
48.99
31,931,788
Feb 10, 2026
49.05
51.95
48.45
50.37
50.28
53,358,207
Feb 9, 2026
49.44
49.98
48.30
48.91
48.82
33,776,608
Feb 6, 2026
49.92
49.97
48.09
48.49
48.40
38,629,108
Feb 5, 2026
49.00
51.38
48.91
49.94
49.85
58,124,092
Feb 4, 2026
48.53
50.35
48.22
49.41
49.32
57,179,156
Feb 3, 2026
45.93
49.50
45.93
48.53
48.44
60,604,979
Feb 2, 2026
46.16
46.77
45.06
45.28
45.20
40,649,694
Jan 30, 2026
47.80
48.20
45.51
46.33
46.25
50,788,408
Jan 29, 2026
49.71
50.21
47.94
48.10
48.01
55,575,861
Jan 28, 2026
50.48
51.18
49.03
49.70
49.61
77,766,812
Jan 27, 2026
46.28
50.59
46.05
50.59
50.50
88,283,431
Jan 26, 2026
47.22
48.48
45.93
45.99
45.91
56,911,311
Jan 23, 2026
48.86
49.10
47.41
47.70
47.61
69,783,820
Jan 22, 2026
46.25
50.29
46.25
48.85
48.76
94,942,129
Jan 21, 2026
45.18
48.15
44.88
46.73
46.65
90,535,716
Jan 20, 2026
45.98
48.50
45.08
45.43
45.35
124,505,047
Jan 19, 2026
40.28
44.63
40.11
44.63
44.55
81,337,867
Jan 16, 2026
41.55
41.70
40.42
40.57
40.50
33,920,722
Jan 15, 2026
41.32
42.09
41.06
41.27
41.20
31,271,151
Jan 14, 2026
42.00
42.74
41.02
41.33
41.26
50,539,014
Jan 13, 2026
44.50
44.52
42.00
42.22
42.14
70,454,383
Jan 12, 2026
44.50
45.18
43.71
44.94
44.86
72,596,800
Jan 9, 2026
44.73
45.88
43.60
43.97
43.89
81,369,652
Jan 8, 2026
42.59
44.26
41.96
43.77
43.69
65,010,935
Jan 7, 2026
41.00
43.25
40.75
42.61
42.53
76,363,351
Jan 6, 2026
40.06
41.65
39.94
41.35
41.28
51,134,343
Jan 5, 2026
40.67
40.84
39.80
40.16
40.09
34,363,991
Dec 31, 2025
39.80
40.41
39.46
40.03
39.96
30,226,052
Dec 30, 2025
40.33
41.15
39.79
39.95
39.88
38,397,386
Dec 29, 2025
40.26
40.75
39.70
40.30
40.23
32,309,613
Dec 26, 2025
41.18
41.34
40.18
40.25
40.18
42,839,642
Dec 25, 2025
38.91
41.95
38.72
41.34
41.27
71,642,973
Dec 24, 2025
38.00
38.88
37.77
38.83
38.76
23,385,451
Dec 23, 2025
38.62
39.03
37.99
38.28
38.21
24,824,959
Dec 22, 2025
39.18
39.30
38.57
38.61
38.54
27,738,433
Dec 19, 2025
37.70
39.30
37.55
39.18
39.11
62,030,857
Dec 18, 2025
36.60
37.71
36.52
37.70
37.63
32,860,611
Dec 17, 2025
36.80
37.48
36.27
36.76
36.69
19,860,962
Dec 16, 2025
37.31
37.44
36.20
36.96
36.89
26,476,328
Dec 15, 2025
36.88
37.89
36.80
37.45
37.38
31,629,058
Dec 12, 2025
36.50
37.25
36.28
36.88
36.81
20,317,875
Dec 11, 2025
37.07
37.20
36.41
36.42
36.36
13,541,453
Dec 10, 2025
36.47
37.28
36.20
36.97
36.90
15,715,346
Dec 9, 2025
36.86
37.12
36.41
36.47
36.40
15,713,085
Dec 8, 2025
37.10
37.59
36.97
36.99
36.92
21,119,876
Dec 5, 2025
36.67
37.05
36.41
36.99
36.92
12,168,294
Dec 4, 2025
36.58
37.13
36.50
36.67
36.60
9,615,872
Dec 3, 2025
36.94
37.15
36.40
36.67
36.60
11,535,011
Dec 2, 2025
37.25
37.29
36.95
36.96
36.89
10,391,188
Dec 1, 2025
37.35
37.49
37.00
37.36
37.29
15,628,009
Nov 28, 2025
37.24
37.37
36.93
37.18
37.11
9,488,563
Nov 27, 2025
37.05
37.32
37.05
37.18
37.11
8,756,954
Nov 26, 2025
37.15
37.25
36.92
37.21
37.14
11,800,456
Nov 25, 2025
37.58
37.58
37.13
37.31
37.24
12,756,920
Nov 24, 2025
36.65
37.75
36.65
37.68
37.61
20,875,045
Nov 21, 2025
36.83
37.13
36.21
36.56
36.49
18,427,763
Nov 20, 2025
37.47
37.69
36.90
37.03
36.96
12,751,065
Nov 19, 2025
37.38
37.94
37.34
37.59
37.52
13,419,436
Nov 18, 2025
37.55
37.75
37.22
37.41
37.34
12,268,866
Nov 17, 2025
38.39
38.59
37.38
37.53
37.46
25,101,926
Nov 14, 2025
38.14
38.38
37.70
37.71
37.64
15,793,200
Nov 13, 2025
37.88
38.26
37.81
38.08
38.01
11,582,994
Nov 12, 2025
38.80
38.98
37.65
38.11
38.04
21,569,458
Nov 11, 2025
39.60
39.88
38.80
38.90
38.83
18,821,977
Nov 10, 2025
39.19
39.78
38.70
39.60
39.53
16,691,484
Nov 7, 2025
39.55
39.57
38.97
39.18
39.11
16,560,342
Nov 6, 2025
38.49
40.39
38.48
39.66
39.59
31,267,727
Nov 5, 2025
38.12
38.80
38.01
38.59
38.52
11,321,606
Nov 4, 2025
38.79
39.48
38.13
38.36
38.29
16,935,986
Nov 3, 2025
39.02
39.29
38.54
38.93
38.86
15,528,384
Oct 31, 2025
39.39
40.03
39.07
39.08
39.01
17,941,754
Oct 30, 2025
39.80
40.15
39.28
39.62
39.55
17,224,829
