Stock listing
Shanghai:600862 Avic Aviation High-Technology Co., Ltd. (中航高科) 股价
Follow Avic Aviation High-Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600862
¥17.82 CNY -0.45 (-2.5%)
Close on Oct 30, 2026
- Day range
- ¥17.82 – ¥18.38 CNYOct 30, 2026
- Volume
- 16.84M sharesOct 30, 2026
- Market cap
- ¥24.82B CNYAt the close on Oct 30, 2026 · price × 1.39B shares outstanding
- 52-week range
- ¥16.74 – ¥28.50 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥230.9M CNYMedian day 11.96M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600862 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥17.82 | -0.45 | -2.5% | ¥18.08 | ¥18.38 | ¥17.82 | 16,835,800 | |
| ¥18.27 | +1.22 | +7.2% | ¥17.99 | ¥18.70 | ¥17.82 | 41,439,428 | |
| ¥17.05 | -0.12 | -0.7% | ¥17.19 | ¥17.31 | ¥16.86 | 12,123,400 | |
| ¥17.17 | -0.76 | -4.2% | ¥18.05 | ¥18.06 | ¥17.14 | 14,031,500 | |
| ¥17.93 | 0.00 | 0.0% | ¥17.86 | ¥18.09 | ¥17.65 | 8,897,104 | |
| ¥17.93 | +0.23 | +1.3% | ¥17.60 | ¥17.95 | ¥17.22 | 12,365,000 | |
| ¥17.70 | -0.30 | -1.7% | ¥18.06 | ¥18.09 | ¥17.70 | 8,855,267 | |
| ¥18.00 | -0.22 | -1.2% | ¥18.23 | ¥18.31 | ¥17.98 | 9,266,110 | |
| ¥18.22 | +0.09 | +0.5% | ¥18.07 | ¥18.32 | ¥17.90 | 12,687,500 | |
| ¥18.13 | +0.23 | +1.3% | ¥17.80 | ¥18.25 | ¥17.77 | 15,337,987 | |
| ¥17.90 | +0.74 | +4.3% | ¥17.30 | ¥18.14 | ¥17.29 | 19,790,526 | |
| ¥17.16 | -0.59 | -3.3% | ¥17.60 | ¥17.66 | ¥17.06 | 11,510,326 | |
| ¥17.75 | -0.09 | -0.5% | ¥17.80 | ¥18.14 | ¥17.59 | 11,353,940 | |
| ¥17.84 | +0.44 | +2.5% | ¥17.36 | ¥18.03 | ¥17.18 | 12,340,434 | |
| ¥17.40 | -0.16 | -0.9% | ¥17.62 | ¥17.71 | ¥17.33 | 5,771,329 | |
| ¥17.56 | +0.01 | +0.1% | ¥17.51 | ¥17.66 | ¥17.30 | 8,896,977 | |
| ¥17.55 | -0.30 | -1.7% | ¥17.87 | ¥17.99 | ¥17.40 | 7,120,500 | |
| ¥17.85 | +0.12 | +0.7% | ¥17.77 | ¥18.05 | ¥17.73 | 5,647,792 | |
| ¥17.73 | +0.05 | +0.3% | ¥17.60 | ¥17.96 | ¥17.50 | 6,758,000 | |
| ¥17.68 | -0.20 | -1.1% | ¥17.85 | ¥17.94 | ¥17.61 | 9,194,297 | |
| ¥17.88 | -0.09 | -0.5% | ¥18.01 | ¥18.23 | ¥17.78 | 9,292,534 | |
| ¥17.97 | -0.19 | -1.0% | ¥18.15 | ¥18.23 | ¥17.96 | 8,974,700 | |
| ¥18.16 | -0.14 | -0.8% | ¥18.48 | ¥18.48 | ¥18.11 | 8,034,853 | |
| ¥18.30 | +0.32 | +1.8% | ¥17.99 | ¥18.57 | ¥17.87 | 11,396,476 | |
| ¥17.98 | +0.10 | +0.6% | ¥17.93 | ¥18.06 | ¥17.88 | 7,684,059 | |
| ¥17.88 | -0.09 | -0.5% | ¥17.91 | ¥18.12 | ¥17.82 | 7,314,275 | |
| ¥17.97 | -0.15 | -0.8% | ¥18.15 | ¥18.17 | ¥17.83 | 12,147,700 | |
| ¥18.12 | -0.28 | -1.5% | ¥18.38 | ¥18.42 | ¥18.10 | 8,528,000 | |
| ¥18.40 | -0.40 | -2.1% | ¥18.83 | ¥18.92 | ¥18.34 | 11,958,800 | |
| ¥18.80 | -0.01 | -0.1% | ¥18.70 | ¥18.93 | ¥18.44 | 16,084,600 | |
| ¥18.81 | -0.24 | -1.3% | ¥19.05 | ¥19.05 | ¥18.80 | 11,651,300 | |
| ¥19.05 | +0.48 | +2.6% | ¥18.56 | ¥19.24 | ¥18.46 | 25,720,525 | |
| ¥18.57 | +0.41 | +2.3% | ¥18.17 | ¥18.59 | ¥18.11 | 14,128,897 | |
| ¥18.16 | -0.41 | -2.2% | ¥18.57 | ¥18.60 | ¥18.16 | 15,241,630 | |
| ¥18.57 | +0.08 | +0.4% | ¥18.49 | ¥18.84 | ¥18.46 | 20,898,671 | |
| ¥18.49 | +0.35 | +1.9% | ¥18.14 | ¥18.60 | ¥18.03 | 22,229,260 | |
| ¥18.14 | +0.13 | +0.7% | ¥17.96 | ¥18.45 | ¥17.85 | 21,025,342 | |
| ¥18.01 | +0.07 | +0.4% | ¥17.91 | ¥18.16 | ¥17.85 | 13,946,803 | |
| ¥17.94 | +0.15 | +0.8% | ¥17.70 | ¥17.98 | ¥17.62 | 11,794,924 | |
| ¥17.79 | +0.19 | +1.1% | ¥17.55 | ¥17.99 | ¥17.51 | 12,872,269 | |
| ¥17.60 | +0.07 | +0.4% | ¥17.54 | ¥17.62 | ¥17.37 | 7,812,613 | |
| ¥17.53 | +0.09 | +0.5% | ¥17.43 | ¥17.63 | ¥17.38 | 7,346,839 | |
| ¥17.44 | -0.07 | -0.4% | ¥17.52 | ¥17.53 | ¥17.33 | 6,042,599 | |
| ¥17.51 | +0.13 | +0.7% | ¥17.45 | ¥17.73 | ¥17.39 | 9,638,012 | |
| ¥17.38 | +0.01 | +0.1% | ¥17.34 | ¥17.47 | ¥17.19 | 6,525,174 | |
| ¥17.37 | +0.01 | +0.1% | ¥17.36 | ¥17.47 | ¥17.30 | 6,886,000 | |
| ¥17.36 | -0.47 | -2.6% | ¥17.97 | ¥17.97 | ¥17.30 | 15,296,881 | |
| ¥17.83 | -0.24 | -1.3% | ¥18.04 | ¥18.05 | ¥17.77 | 9,406,246 | |
| ¥18.07 | 0.00 | 0.0% | ¥18.08 | ¥18.21 | ¥17.81 | 18,854,720 | |
| ¥18.07 | +0.03 | +0.2% | ¥18.01 | ¥18.25 | ¥18.00 | 7,808,391 | |
| ¥18.04 | -0.16 | -0.9% | ¥18.22 | ¥18.29 | ¥18.03 | 9,169,658 | |
| ¥18.20 | +0.05 | +0.3% | ¥18.14 | ¥18.23 | ¥18.08 | 6,752,721 | |
| ¥18.15 | -0.49 | -2.6% | ¥18.45 | ¥18.53 | ¥18.12 | 15,468,027 | |
| ¥18.64 | +0.43 | +2.4% | ¥18.28 | ¥18.66 | ¥18.15 | 16,420,401 | |
| ¥18.21 | -0.06 | -0.3% | ¥18.27 | ¥18.29 | ¥17.96 | 14,687,487 | |
| ¥18.27 | -0.23 | -1.2% | ¥18.48 | ¥18.50 | ¥18.11 | 14,885,100 | |
| ¥18.50 | -0.11 | -0.6% | ¥18.58 | ¥18.64 | ¥18.37 | 13,760,056 | |
| ¥18.61 | -0.26 | -1.4% | ¥18.87 | ¥18.95 | ¥18.59 | 15,278,767 | |
| ¥18.87 | +0.14 | +0.7% | ¥18.74 | ¥19.12 | ¥18.57 | 16,971,332 | |
| ¥18.73 | -0.17 | -0.9% | ¥18.85 | ¥19.00 | ¥18.68 | 18,601,378 | |
| ¥18.90 | +0.30 | +1.6% | ¥18.51 | ¥19.08 | ¥18.49 | 18,581,770 |
- Ticker
- Shanghai:600862
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(600862)"Avic Aviation High-Technology Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Latest news
(600862)"Avic Aviation High-Technology Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 30, 2026
Closed ¥17.82 (-2.5%) on Oct 30, 2026
(600862)"Avic Aviation High-Technology Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥18.27 (+7.2%) on Oct 29, 2026
(600862)"Avic Aviation High-Technology Co., Ltd."Announcement on Adjustment of Organizational Structure
Oct 14, 2026
Closed ¥17.75 (-0.5%) on Oct 14, 2026
Announcement on Resignation and Election of the Chairman and Adjustment of Members of the Special Committees of the Board of Directors
Sep 9, 2026
Closed ¥19.05 (+2.6%) on Sep 9, 2026
Announcement on Outline of the 2026 Semi-annual Performance Briefing
Sep 5, 2026
Closed ¥18.16 (-2.2%) on Sep 7, 2026
Announcement on Resolutions of the 6th Meeting of the 11th Board of Directors in 2026
Aug 28, 2026
Closed ¥17.79 (+1.1%) on Aug 28, 2026
Announcement on Appointment of General Manager
Aug 4, 2026
Closed ¥18.61 (-1.4%) on Aug 4, 2026
Announcement on Resolutions of the 4th Meeting of the 11th Board of Directors in 2026
Jul 1, 2026
Closed ¥18.01 (-0.1%) on Jul 1, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jun 10, 2026
Closed ¥17.13 (-1.2%) on Jun 10, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 21, 2026
Closed ¥19.45 (-2.1%) on May 21, 2026
Avic Aviation High-Technology Co., Ltd. on 6ix
- News releases
- 22 in the last 12 months · 52 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Avic Aviation High-Technology Co., Ltd.