AECC Aviation Power

600893
🏛️ china →
39.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 63.10 63.88 62.55 63.46 26.5M
2021-12-30 60.30 64.49 59.93 63.08 53.7M
2021-12-29 60.07 61.34 60.07 60.26 22.8M
2021-12-28 60.42 60.67 58.64 60.07 27.2M
2021-12-27 60.80 61.29 60.00 60.38 15.5M
2021-12-24 62.04 62.66 60.80 60.89 19.9M
2021-12-23 61.71 63.47 60.98 62.22 23.4M
2021-12-22 62.49 62.83 61.30 61.75 18.8M
2021-12-21 62.77 62.88 60.61 62.31 20.8M
2021-12-20 62.81 65.03 61.48 61.70 23.8M
2021-12-17 65.58 66.04 63.72 63.90 25.6M
2021-12-16 64.32 66.48 64.05 65.22 25.9M
2021-12-15 64.69 65.22 63.80 64.31 21.9M
2021-12-14 62.00 65.72 61.68 64.78 39.9M
2021-12-13 61.71 63.17 60.32 62.40 27.8M
2021-12-10 62.28 62.75 61.01 61.99 24.2M
2021-12-09 63.33 63.89 62.15 62.76 20.6M
2021-12-08 61.95 63.66 61.85 63.51 25.1M
2021-12-07 64.64 64.99 60.82 61.70 42.9M
2021-12-06 65.61 66.27 63.80 64.80 25.9M
2021-12-03 65.08 66.53 64.66 65.60 35.8M
2021-12-02 64.88 65.40 63.72 65.08 28.1M
2021-12-01 64.00 64.98 63.40 64.70 25.9M
2021-11-30 63.69 65.50 63.33 64.34 42.8M
2021-11-29 60.40 64.61 60.28 63.68 50.0M
2021-11-26 60.57 62.72 60.40 60.99 26.0M
2021-11-25 61.03 62.45 60.29 60.57 24.0M
2021-11-24 62.22 63.50 61.01 61.42 27.6M
2021-11-23 63.71 63.72 61.67 62.60 31.5M
2021-11-22 63.50 64.20 62.61 63.72 25.0M
2021-11-19 63.46 64.15 62.22 63.30 32.2M
2021-11-18 60.65 63.89 59.83 62.83 45.9M
2021-11-17 60.13 61.73 58.77 60.75 44.4M
2021-11-16 62.89 64.50 60.02 60.15 47.4M
2021-11-15 64.66 67.50 63.27 63.39 63.3M
2021-11-12 61.70 65.18 61.65 64.62 58.9M
2021-11-11 61.50 62.20 60.79 61.65 23.8M
2021-11-10 62.50 63.15 61.20 61.60 34.5M
2021-11-09 59.17 63.33 58.87 62.30 59.4M
2021-11-08 58.46 59.44 57.18 59.39 24.5M
2021-11-05 60.00 60.40 58.53 58.67 24.1M
2021-11-04 58.90 60.42 58.51 60.20 34.7M
2021-11-03 59.17 59.98 57.74 59.01 35.5M
2021-11-02 60.80 61.50 59.64 60.52 54.1M
2021-11-01 59.31 60.50 58.76 59.67 45.3M
2021-10-29 56.02 60.09 55.75 59.16 61.3M
2021-10-28 56.97 58.33 55.75 55.80 39.9M
2021-10-27 57.72 58.50 55.90 56.98 34.5M
2021-10-26 55.45 57.30 55.45 56.44 30.6M
2021-10-25 54.09 56.20 54.01 55.80 33.0M
2021-10-22 54.15 54.84 53.38 54.12 18.1M
2021-10-21 55.00 55.09 53.69 54.17 22.6M
2021-10-20 54.97 55.95 54.40 55.44 27.2M
2021-10-19 55.01 55.40 54.00 54.94 23.8M
2021-10-18 53.64 56.20 53.35 55.59 37.3M
2021-10-15 53.57 54.55 53.00 53.64 23.3M
2021-10-14 51.91 54.20 51.55 53.59 33.9M
2021-10-13 51.00 52.42 49.70 52.07 29.5M
2021-10-12 53.40 53.43 51.66 52.00 24.0M
2021-10-11 51.29 55.80 51.28 53.53 47.4M
2021-10-08 53.40 53.66 50.40 51.29 29.8M
2021-09-30 53.50 54.15 52.71 53.19 19.1M
2021-09-29 54.62 55.65 52.16 53.00 31.4M
2021-09-28 53.01 55.55 52.96 54.94 37.8M
2021-09-27 53.50 54.90 52.11 53.17 27.6M
2021-09-24 54.61 54.98 53.42 53.87 24.6M
2021-09-23 53.59 55.26 53.59 55.08 33.2M
2021-09-22 52.00 54.78 51.58 53.56 30.8M
2021-09-17 54.59 55.50 51.27 52.67 44.4M
2021-09-16 57.29 57.75 54.50 54.59 31.5M
2021-09-15 56.63 58.05 54.98 57.36 36.6M
2021-09-14 58.60 59.79 56.77 56.92 36.8M
2021-09-13 60.30 60.83 58.38 58.62 30.6M
2021-09-10 61.76 61.76 60.20 60.34 36.5M
2021-09-09 59.37 62.52 58.22 61.92 49.7M
2021-09-08 61.00 61.60 58.85 59.51 29.5M
2021-09-07 59.63 61.61 58.80 60.18 37.9M
2021-09-06 58.50 59.69 57.72 59.69 34.1M
2021-09-03 62.00 63.07 57.23 58.95 69.3M
2021-09-02 61.80 63.80 61.31 63.11 39.9M
2021-09-01 69.09 69.80 61.27 63.14 88.3M
2021-08-31 68.45 70.50 66.55 68.08 83.3M
2021-08-30 65.46 69.08 65.12 68.45 116.1M
2021-08-27 65.00 65.00 61.80 62.80 55.1M
2021-08-26 65.80 68.22 65.48 65.50 45.9M
2021-08-25 66.81 67.76 65.02 66.36 37.6M
2021-08-24 64.00 68.22 63.18 67.49 67.5M
2021-08-23 63.63 67.83 63.24 66.11 61.0M
2021-08-20 64.10 65.50 62.84 63.00 43.6M
2021-08-19 63.10 66.01 62.22 64.95 58.0M
2021-08-18 60.00 63.50 60.00 63.20 60.5M
2021-08-17 61.68 63.49 59.66 60.35 63.1M
2021-08-16 62.02 63.39 61.11 61.66 38.8M
2021-08-13 62.31 64.46 60.91 62.50 66.8M
2021-08-12 66.66 67.23 62.50 62.50 78.3M
2021-08-11 66.50 69.69 66.03 67.28 58.8M
2021-08-10 63.00 69.71 62.91 67.20 82.8M
2021-08-09 64.00 65.79 62.10 63.73 50.3M
2021-08-06 62.89 64.54 61.06 63.93 64.7M
2021-08-05 60.86 65.17 60.50 62.95 93.1M
2021-08-04 57.49 61.10 57.32 60.53 65.3M
2021-08-03 58.90 60.68 53.06 57.59 59.6M
2021-08-02 55.50 60.02 54.07 58.95 76.9M
2021-07-30 55.01 56.80 53.80 54.85 53.9M
2021-07-29 54.06 56.14 53.22 55.09 62.9M
2021-07-28 56.00 56.64 51.97 52.60 69.0M
2021-07-27 57.83 60.81 56.08 57.18 92.9M
2021-07-26 60.99 64.01 58.50 58.90 99.5M
2021-07-23 58.32 62.98 56.43 60.70 96.5M
2021-07-22 57.98 59.30 56.68 58.42 65.7M
2021-07-21 55.00 58.60 54.97 58.20 87.4M
2021-07-20 54.20 56.56 53.98 55.93 79.3M
2021-07-19 55.90 56.33 53.54 54.75 96.2M
2021-07-16 49.24 54.09 48.85 54.09 78.5M
2021-07-15 48.50 50.18 48.37 49.17 27.1M
2021-07-14 50.58 50.88 48.70 48.73 45.1M
2021-07-13 51.28 52.30 50.46 51.18 31.4M
2021-07-12 50.60 53.06 49.34 51.50 51.3M
2021-07-09 51.03 51.80 49.98 50.53 48.1M
2021-07-08 48.03 52.00 47.80 51.03 61.0M
2021-07-07 45.50 48.96 45.30 48.24 47.9M
2021-07-06 45.50 46.05 44.88 45.98 33.1M
2021-07-05 45.63 46.84 45.38 45.61 32.3M
2021-07-02 48.99 48.99 46.35 46.36 57.1M
2021-07-01 54.01 54.48 49.80 49.80 60.9M
2021-06-30 51.89 53.20 51.17 53.19 37.6M
2021-06-29 53.18 54.50 52.19 52.36 43.6M
2021-06-28 53.00 54.41 51.92 53.55 42.4M
2021-06-25 52.00 53.72 50.86 52.62 45.0M
2021-06-24 54.55 55.65 52.38 52.40 44.2M
2021-06-23 54.09 55.44 53.07 54.47 48.8M
2021-06-22 56.32 56.32 54.25 55.02 51.6M
2021-06-21 54.27 56.54 53.60 56.32 70.1M
2021-06-18 51.24 54.80 50.60 53.99 68.4M
2021-06-17 50.53 51.70 49.58 50.81 41.3M
2021-06-16 51.20 51.96 48.20 50.43 58.9M
2021-06-15 50.95 52.66 50.20 51.63 49.3M
2021-06-11 55.99 56.48 50.60 51.92 99.9M
2021-06-10 55.60 56.86 54.79 55.99 60.9M
2021-06-09 56.50 57.63 55.15 55.76 72.8M
2021-06-08 51.50 55.50 51.01 55.10 68.1M
2021-06-07 51.51 53.40 51.00 52.00 54.1M
2021-06-04 50.14 51.87 49.87 51.13 51.9M
2021-06-03 51.81 52.54 49.88 50.30 56.0M
2021-06-02 52.60 54.54 51.60 52.10 58.5M
2021-06-01 53.97 55.30 52.60 53.06 71.9M
2021-05-31 51.15 54.22 49.85 53.99 82.7M
2021-05-28 48.35 51.12 47.90 50.79 67.4M
2021-05-27 48.55 49.88 47.90 48.84 51.4M
2021-05-26 47.80 49.45 47.20 48.70 103.2M
2021-05-25 42.69 46.59 42.05 46.59 84.1M
2021-05-24 42.00 42.84 41.88 42.35 20.5M
2021-05-21 43.21 43.50 41.96 42.09 31.9M
2021-05-20 43.40 44.57 43.10 43.18 41.4M
2021-05-19 43.44 43.93 42.90 43.60 41.0M
2021-05-18 41.40 44.55 41.05 43.84 61.6M
2021-05-17 42.15 43.07 41.13 41.47 48.4M
2021-05-14 39.45 41.95 38.76 41.90 54.9M
2021-05-13 39.23 41.05 39.08 39.15 33.0M
2021-05-12 39.00 39.73 38.82 39.66 20.6M
2021-05-11 38.00 40.22 37.78 39.43 42.2M
2021-05-10 38.52 38.60 37.32 37.80 22.3M
2021-05-07 39.18 39.45 38.49 38.51 21.6M
2021-05-06 37.85 39.97 37.66 39.37 52.4M
2021-04-30 40.00 40.00 37.76 37.89 79.5M
2021-04-29 42.33 43.42 41.81 41.95 29.2M
2021-04-28 40.96 42.21 40.89 42.19 22.8M
2021-04-27 42.65 42.75 40.84 41.26 31.6M
2021-04-26 42.64 44.73 42.57 42.93 45.4M
2021-04-23 42.70 43.48 42.08 42.56 30.2M
2021-04-22 42.71 43.96 42.71 42.98 32.2M
2021-04-21 43.20 43.89 42.21 42.68 32.3M
2021-04-20 42.80 43.89 42.52 43.26 32.9M
2021-04-19 41.80 43.30 41.34 43.05 30.6M
2021-04-16 42.30 42.50 41.40 41.85 17.5M
2021-04-15 42.20 42.30 41.54 42.06 15.0M
2021-04-14 41.49 42.45 41.16 42.37 22.0M
2021-04-13 41.49 42.18 41.16 41.50 19.7M
2021-04-12 43.50 43.96 41.45 41.78 43.7M
2021-04-09 45.84 46.35 43.66 44.08 31.9M
2021-04-08 45.54 46.15 45.02 45.45 16.5M
2021-04-07 46.21 46.28 45.31 45.60 18.1M
2021-04-06 45.99 46.62 45.80 46.20 23.0M
2021-04-02 45.18 46.30 44.96 45.79 29.3M
2021-04-01 44.70 45.72 44.55 45.14 33.4M
2021-03-31 48.60 48.60 45.59 45.59 64.7M
2021-03-30 48.14 52.28 48.06 50.65 60.0M
2021-03-29 47.14 49.00 47.02 47.75 34.0M
2021-03-26 45.39 46.80 45.39 46.76 22.8M
2021-03-25 44.18 45.95 44.17 45.39 25.4M
2021-03-24 46.87 47.77 44.07 44.55 44.5M
2021-03-23 47.65 48.74 47.28 47.38 23.2M
2021-03-22 48.00 48.76 47.09 47.93 25.6M
2021-03-19 47.00 49.95 46.57 48.62 46.4M
2021-03-18 47.23 49.20 47.00 48.10 33.9M
2021-03-17 46.73 47.80 46.49 47.31 27.4M
2021-03-16 47.95 48.00 46.06 46.48 23.7M
2021-03-15 48.00 49.15 46.60 47.16 30.6M
2021-03-12 49.50 49.55 47.28 48.21 34.8M
2021-03-11 48.15 50.17 47.58 49.35 38.0M
2021-03-10 49.00 49.30 48.00 48.48 36.8M
2021-03-09 51.03 51.79 48.01 48.25 73.9M
2021-03-08 58.37 59.59 53.34 53.34 76.0M
2021-03-05 62.92 62.95 59.00 59.27 59.6M
2021-03-04 65.20 68.68 64.25 64.78 58.9M
2021-03-03 64.50 66.70 64.20 65.85 46.3M
2021-03-02 63.37 66.89 61.91 66.08 66.9M
2021-03-01 60.59 62.87 58.71 62.85 39.8M
2021-02-26 62.23 64.50 59.30 60.18 53.3M
2021-02-25 61.72 65.44 60.30 64.23 64.1M
2021-02-24 61.50 62.58 59.40 61.74 51.4M
2021-02-23 56.80 61.78 56.11 60.36 53.8M
2021-02-22 63.33 63.33 57.50 58.06 60.0M
2021-02-19 62.54 64.28 61.76 63.38 33.7M
2021-02-18 65.75 66.70 62.78 63.13 58.7M
2021-02-10 64.99 65.19 61.60 64.91 62.6M
2021-02-09 57.88 63.42 57.75 63.42 55.2M
2021-02-08 56.50 58.00 55.69 57.65 37.1M
2021-02-05 58.59 59.37 55.88 55.89 34.7M
2021-02-04 57.19 59.56 56.89 57.33 36.6M
2021-02-03 61.00 61.38 58.01 58.59 42.9M
2021-02-02 59.90 61.60 58.00 60.99 54.9M
2021-02-01 60.19 60.89 58.98 59.80 37.6M
2021-01-29 63.00 63.10 57.25 59.59 68.2M
2021-01-28 63.65 65.06 61.40 62.20 61.1M
2021-01-27 65.50 66.47 63.21 65.18 73.1M
2021-01-26 73.10 73.50 67.19 67.19 102.9M
2021-01-25 76.80 80.01 72.93 74.65 90.3M
2021-01-22 72.70 75.91 72.33 75.47 63.6M
2021-01-21 69.89 75.24 69.25 73.08 70.8M
2021-01-20 66.56 71.50 65.30 70.90 76.6M
2021-01-19 66.70 69.54 64.90 66.80 59.4M
2021-01-18 66.84 68.82 66.45 68.02 57.9M
2021-01-15 68.71 70.15 63.70 66.90 99.2M
2021-01-14 75.50 76.13 70.11 70.11 103.4M
2021-01-13 76.00 80.76 73.11 77.90 88.5M
2021-01-12 69.62 75.88 69.62 74.80 82.6M
2021-01-11 76.80 77.80 68.69 69.55 94.2M
2021-01-08 75.00 76.53 70.84 74.22 77.0M
2021-01-07 68.52 75.35 67.67 75.34 83.3M
2021-01-06 66.75 71.90 65.65 68.50 65.3M
2021-01-05 65.30 69.98 64.00 67.30 71.2M
2021-01-04 60.70 65.29 59.88 65.29 66.7M