AVIC Shenyang Aircraft Company Limited (SHA:600760)
China · Delayed Price · Currency is CNY 59.78
-0.22 (-0.37%)
At close: Jan 14, 2026
SHA:600760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 59.81 | 61.88 | 59.61 | 59.83 | - | -0.28% | 27,120,943 |
| Jan 13, 2026 | 62.20 | 62.21 | 59.70 | 60.00 | 60.00 | -4.26% | 47,091,730 |
| Jan 12, 2026 | 63.00 | 63.10 | 61.50 | 62.67 | 62.67 | 0.43% | 46,020,640 |
| Jan 9, 2026 | 63.50 | 65.45 | 61.86 | 62.40 | 62.40 | 0.95% | 68,351,728 |
| Jan 8, 2026 | 58.45 | 63.38 | 58.31 | 61.81 | 61.81 | 5.64% | 57,835,621 |
| Jan 7, 2026 | 59.99 | 59.99 | 58.31 | 58.51 | 58.51 | -2.65% | 28,084,451 |
| Jan 6, 2026 | 58.10 | 61.04 | 57.50 | 60.10 | 60.10 | 3.12% | 42,935,080 |
| Jan 5, 2026 | 57.04 | 58.50 | 56.92 | 58.28 | 58.28 | 3.79% | 40,209,229 |
| Dec 31, 2025 | 56.21 | 57.48 | 55.97 | 56.15 | 56.15 | -0.53% | 17,004,060 |
| Dec 30, 2025 | 57.12 | 57.33 | 55.82 | 56.45 | 56.45 | -1.17% | 22,447,830 |
| Dec 29, 2025 | 57.04 | 57.80 | 56.06 | 57.12 | 57.12 | 0.87% | 24,073,530 |
| Dec 26, 2025 | 57.48 | 57.48 | 56.00 | 56.63 | 56.63 | -1.08% | 23,125,880 |
| Dec 25, 2025 | 55.59 | 58.08 | 55.33 | 57.25 | 57.25 | 2.88% | 40,628,610 |
| Dec 24, 2025 | 53.95 | 55.69 | 53.73 | 55.65 | 55.65 | 3.04% | 21,824,250 |
| Dec 23, 2025 | 54.87 | 55.06 | 53.76 | 54.01 | 54.01 | -1.55% | 16,310,430 |
| Dec 22, 2025 | 55.55 | 55.63 | 54.80 | 54.86 | 54.86 | -0.85% | 14,913,300 |
| Dec 19, 2025 | 54.58 | 56.08 | 54.50 | 55.33 | 55.33 | 1.49% | 18,900,700 |
| Dec 18, 2025 | 53.85 | 54.96 | 53.76 | 54.52 | 54.52 | 0.02% | 15,358,940 |
| Dec 17, 2025 | 53.96 | 55.33 | 53.78 | 54.51 | 54.51 | 1.13% | 17,101,650 |
| Dec 16, 2025 | 54.33 | 54.41 | 52.90 | 53.90 | 53.90 | -0.79% | 17,459,790 |
| Dec 15, 2025 | 53.21 | 54.53 | 53.21 | 54.33 | 54.33 | 1.31% | 30,491,030 |
| Dec 12, 2025 | 54.41 | 54.60 | 53.19 | 53.63 | 53.63 | -1.42% | 37,473,930 |
| Dec 11, 2025 | 55.77 | 56.08 | 54.33 | 54.40 | 54.40 | -2.54% | 20,079,930 |
| Dec 10, 2025 | 55.56 | 55.96 | 55.03 | 55.82 | 55.82 | 0.40% | 15,406,860 |
| Dec 9, 2025 | 56.72 | 56.85 | 55.41 | 55.60 | 55.60 | -2.34% | 18,936,160 |
| Dec 8, 2025 | 57.01 | 57.64 | 56.86 | 56.93 | 56.93 | 0.14% | 15,639,680 |
| Dec 5, 2025 | 56.71 | 56.98 | 56.21 | 56.85 | 56.85 | 0.26% | 11,026,790 |
| Dec 4, 2025 | 55.95 | 57.30 | 55.90 | 56.70 | 56.70 | 1.34% | 13,455,010 |
| Dec 3, 2025 | 57.55 | 57.57 | 55.82 | 55.95 | 55.95 | -2.83% | 19,318,859 |
| Dec 2, 2025 | 58.10 | 58.34 | 57.57 | 57.58 | 57.58 | -1.12% | 11,728,311 |
| Dec 1, 2025 | 58.70 | 58.95 | 58.01 | 58.23 | 58.23 | -0.82% | 12,603,170 |
| Nov 28, 2025 | 58.53 | 58.90 | 58.17 | 58.71 | 58.71 | 0.31% | 10,702,220 |
| Nov 27, 2025 | 58.04 | 59.35 | 58.03 | 58.53 | 58.53 | 0.22% | 14,982,900 |
| Nov 26, 2025 | 59.80 | 59.80 | 58.27 | 58.40 | 58.40 | -3.26% | 23,682,720 |
| Nov 25, 2025 | 60.59 | 60.59 | 59.59 | 60.37 | 60.37 | -1.36% | 24,886,560 |
| Nov 24, 2025 | 58.22 | 61.38 | 58.18 | 61.20 | 61.20 | 5.70% | 32,989,890 |
| Nov 21, 2025 | 58.02 | 59.20 | 57.40 | 57.90 | 57.90 | -1.78% | 18,606,550 |
| Nov 20, 2025 | 59.60 | 60.25 | 58.91 | 58.95 | 58.95 | -2.47% | 16,382,370 |
| Nov 19, 2025 | 59.02 | 61.29 | 58.88 | 60.44 | 60.44 | 1.79% | 25,785,030 |
| Nov 18, 2025 | 60.30 | 60.40 | 57.98 | 59.38 | 59.38 | -1.46% | 24,888,460 |
| Nov 17, 2025 | 61.49 | 62.30 | 59.75 | 60.26 | 60.26 | 2.07% | 43,442,700 |
| Nov 14, 2025 | 58.47 | 60.61 | 58.41 | 59.04 | 59.04 | 1.01% | 30,934,200 |
| Nov 13, 2025 | 58.28 | 58.80 | 58.03 | 58.45 | 58.45 | 0.22% | 9,131,033 |
| Nov 12, 2025 | 58.88 | 58.92 | 57.62 | 58.32 | 58.32 | -1.04% | 15,067,190 |
| Nov 11, 2025 | 59.70 | 60.06 | 58.88 | 58.93 | 58.93 | -1.17% | 12,850,330 |
| Nov 10, 2025 | 59.80 | 60.20 | 58.62 | 59.63 | 59.63 | -0.32% | 16,117,240 |
| Nov 7, 2025 | 60.41 | 60.52 | 59.65 | 59.82 | 59.82 | -1.38% | 15,161,980 |
| Nov 6, 2025 | 60.38 | 61.02 | 60.37 | 60.66 | 60.66 | 0.46% | 12,814,620 |
| Nov 5, 2025 | 59.70 | 60.70 | 59.58 | 60.38 | 60.38 | 0.15% | 11,605,720 |
| Nov 4, 2025 | 61.20 | 61.30 | 59.94 | 60.29 | 60.29 | -1.82% | 15,366,900 |