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
2022-12-30 42.30 42.76 42.15 42.28 9.3M
2022-12-29 41.00 42.68 40.96 42.27 21.4M
2022-12-28 42.07 42.12 40.95 41.15 17.7M
2022-12-27 42.25 42.48 41.81 41.97 11.6M
2022-12-26 41.50 42.42 41.40 42.25 14.9M
2022-12-23 41.21 41.81 41.13 41.50 10.6M
2022-12-22 41.55 42.10 40.55 41.58 13.2M
2022-12-21 41.68 42.07 41.12 41.36 8.8M
2022-12-20 41.61 42.23 41.45 41.81 7.7M
2022-12-19 42.70 43.00 41.55 41.78 11.8M
2022-12-16 42.90 42.90 42.12 42.76 11.8M
2022-12-15 43.21 43.43 42.80 42.95 11.3M
2022-12-14 43.01 43.80 42.96 43.18 11.5M
2022-12-13 43.50 43.80 42.73 43.01 16.8M
2022-12-12 43.90 44.28 43.03 43.62 20.7M
2022-12-09 44.62 44.75 43.38 44.00 24.9M
2022-12-08 44.85 45.15 44.38 44.62 12.1M
2022-12-07 44.89 45.39 44.79 45.02 13.1M
2022-12-06 44.47 45.13 43.81 45.10 21.8M
2022-12-05 44.53 44.77 43.88 44.40 20.7M
2022-12-02 45.59 45.79 44.11 44.20 20.0M
2022-12-01 45.35 45.96 45.35 45.57 15.7M
2022-11-30 45.10 45.66 44.50 45.59 21.9M
2022-11-29 45.03 45.77 44.63 44.90 19.3M
2022-11-28 43.50 45.06 43.34 45.03 18.5M
2022-11-25 44.91 45.20 44.01 44.17 17.5M
2022-11-24 45.37 45.70 44.81 45.00 11.4M
2022-11-23 44.88 45.73 44.50 45.36 18.5M
2022-11-22 44.50 46.00 44.10 45.10 26.7M
2022-11-21 43.36 44.76 43.25 44.50 17.6M
2022-11-18 44.65 44.96 43.85 43.85 17.1M
2022-11-17 44.11 44.89 43.08 44.79 22.2M
2022-11-16 44.44 45.27 44.09 44.50 29.9M
2022-11-15 43.69 44.70 43.56 44.21 27.6M
2022-11-14 44.90 45.49 43.51 43.80 30.9M
2022-11-11 45.97 46.01 44.79 45.07 18.1M
2022-11-10 46.00 46.00 44.35 44.96 26.3M
2022-11-09 47.49 47.80 46.28 46.31 16.9M
2022-11-08 47.07 47.31 46.31 47.01 16.1M
2022-11-07 48.30 49.16 46.45 47.06 30.6M
2022-11-04 47.58 48.10 47.11 48.07 22.4M
2022-11-03 46.80 48.08 46.58 47.79 23.3M
2022-11-02 47.50 48.03 46.61 47.08 29.3M
2022-11-01 48.50 49.07 47.04 47.75 32.5M
2022-10-31 44.90 49.23 43.00 48.64 53.4M
2022-10-28 47.60 48.36 46.61 46.98 18.3M
2022-10-27 48.40 48.49 46.90 47.81 26.5M
2022-10-26 48.00 49.08 47.39 48.31 29.9M
2022-10-25 48.45 48.89 47.35 48.10 28.3M
2022-10-24 46.28 49.30 46.28 48.45 52.0M
2022-10-21 46.13 46.28 44.64 45.50 19.2M
2022-10-20 45.80 46.89 45.15 46.12 17.5M
2022-10-19 46.22 47.18 45.79 46.04 13.5M
2022-10-18 46.60 46.65 45.98 46.32 12.9M
2022-10-17 45.21 47.08 45.02 46.62 25.8M
2022-10-14 43.50 45.54 43.30 45.21 21.9M
2022-10-13 42.23 45.00 42.16 43.29 24.4M
2022-10-12 41.52 42.60 40.51 42.59 16.0M
2022-10-11 41.58 41.84 40.73 41.50 12.8M
2022-10-10 42.50 42.52 40.90 41.44 15.6M
2022-09-30 43.56 43.64 41.84 41.95 16.2M
2022-09-29 44.35 44.88 42.89 43.38 20.8M
2022-09-28 46.18 47.17 43.87 43.98 20.4M
2022-09-27 45.29 46.56 45.29 46.47 14.2M
2022-09-26 46.22 46.68 45.02 45.29 15.6M
2022-09-23 46.49 48.44 46.25 46.74 20.7M
2022-09-22 44.55 47.10 44.55 46.60 26.7M
2022-09-21 45.42 45.74 43.77 44.80 21.1M
2022-09-20 46.38 46.60 45.03 45.75 13.8M
2022-09-19 46.51 47.55 45.60 46.01 13.7M
2022-09-16 47.00 48.10 46.72 46.88 22.2M
2022-09-15 49.17 49.17 46.53 47.20 25.4M
2022-09-14 48.40 49.42 48.20 49.23 23.1M
2022-09-13 48.20 49.23 47.99 49.00 20.3M
2022-09-09 47.78 48.96 47.38 48.03 17.8M
2022-09-08 47.12 48.40 47.01 47.76 22.0M
2022-09-07 46.71 47.60 46.68 47.24 19.7M
2022-09-06 46.10 47.97 45.82 47.14 24.3M
2022-09-05 44.80 46.55 44.80 45.77 20.9M
2022-09-02 45.80 46.13 44.79 45.22 22.2M
2022-09-01 46.02 46.88 45.60 45.88 16.1M
2022-08-31 47.88 48.18 45.66 45.97 25.7M
2022-08-30 50.20 50.30 47.85 47.88 22.6M
2022-08-29 47.70 50.53 47.01 49.91 33.7M
2022-08-26 48.00 49.33 47.60 48.17 19.1M
2022-08-25 47.74 48.40 47.10 47.95 17.2M
2022-08-24 50.49 50.58 47.54 47.74 33.2M
2022-08-23 50.58 51.46 49.93 50.69 16.2M
2022-08-22 49.50 51.17 49.30 50.71 18.8M
2022-08-19 51.19 51.55 49.60 49.68 19.5M
2022-08-18 51.40 52.10 50.90 51.14 17.1M
2022-08-17 51.90 52.14 50.66 51.40 17.7M
2022-08-16 52.53 53.50 51.70 52.00 20.0M
2022-08-15 52.04 52.90 51.80 52.43 14.1M
2022-08-12 53.76 53.76 51.83 52.04 26.3M
2022-08-11 54.10 54.28 53.25 53.80 22.5M
2022-08-10 54.29 55.28 53.70 54.29 28.7M
2022-08-09 52.90 55.45 52.00 54.60 46.6M
2022-08-08 50.55 53.53 50.51 52.90 37.7M
2022-08-05 51.87 52.92 49.91 51.22 36.2M
2022-08-04 52.96 53.18 51.40 52.09 37.1M
2022-08-03 48.99 53.80 48.55 52.80 75.4M
2022-08-02 51.88 52.04 48.29 48.98 36.1M
2022-08-01 49.88 50.68 49.31 49.94 19.5M
2022-07-29 52.54 52.55 49.50 49.77 40.0M
2022-07-28 51.40 52.39 50.69 52.30 28.5M
2022-07-27 52.20 52.97 50.89 51.28 25.0M
2022-07-26 51.70 52.45 50.87 52.00 17.9M
2022-07-25 53.50 54.01 51.59 51.82 27.4M
2022-07-22 52.34 53.88 51.50 52.80 27.5M
2022-07-21 53.00 53.48 51.68 52.34 36.4M
2022-07-20 50.80 53.53 50.60 53.50 46.8M
2022-07-19 50.55 52.15 50.08 50.48 27.9M
2022-07-18 50.80 51.01 48.80 50.80 37.6M
2022-07-15 51.31 52.91 50.60 51.23 30.6M
2022-07-14 50.00 52.39 49.85 51.55 35.1M
2022-07-13 50.62 51.34 49.33 50.11 41.7M
2022-07-12 52.99 55.35 50.65 50.88 71.4M
2022-07-11 52.14 53.37 50.51 53.18 48.4M
2022-07-08 52.22 53.80 51.20 52.30 52.7M
2022-07-07 48.30 52.34 48.30 51.99 73.8M
2022-07-06 47.94 50.00 47.18 48.03 53.0M
2022-07-05 48.30 48.50 47.30 48.10 34.5M
2022-07-04 45.40 48.98 45.20 48.17 54.6M
2022-07-01 45.80 47.15 44.70 45.44 35.0M
2022-06-30 44.62 45.99 44.08 45.51 35.6M
2022-06-29 46.00 46.49 44.47 44.65 38.7M
2022-06-28 46.03 47.38 45.75 46.15 48.0M
2022-06-27 45.60 46.73 44.72 46.40 56.4M
2022-06-24 44.30 45.96 43.77 45.11 97.5M
2022-06-23 39.09 42.99 38.86 42.99 73.3M
2022-06-22 39.95 40.31 39.13 39.21 25.4M
2022-06-21 41.60 41.68 39.63 39.98 35.8M
2022-06-20 40.96 41.53 40.61 41.42 32.0M
2022-06-17 40.57 41.16 39.99 40.96 24.5M
2022-06-16 40.20 41.96 40.19 40.99 31.8M
2022-06-15 39.74 41.34 39.50 40.38 44.6M
2022-06-14 41.00 41.34 38.94 39.74 46.8M
2022-06-13 41.39 42.30 40.69 41.48 30.0M
2022-06-10 39.75 41.51 39.53 41.51 40.0M
2022-06-09 40.88 41.00 39.47 39.83 30.4M
2022-06-08 41.98 42.18 40.15 40.90 35.2M
2022-06-07 41.70 42.58 41.48 42.03 34.2M
2022-06-06 41.15 42.09 40.41 41.71 41.7M
2022-06-02 39.94 41.15 39.61 41.02 27.1M
2022-06-01 39.55 41.14 39.33 40.16 34.0M
2022-05-31 39.34 39.88 38.79 39.53 22.8M
2022-05-30 39.69 39.85 38.86 39.36 20.6M
2022-05-27 40.28 40.74 39.00 39.44 26.8M
2022-05-26 38.49 41.18 38.49 40.05 52.6M
2022-05-25 37.51 38.99 37.47 38.60 23.0M
2022-05-24 39.30 40.70 37.89 38.02 35.4M
2022-05-23 39.64 39.64 38.43 39.20 17.8M
2022-05-20 39.78 40.07 39.08 39.68 15.6M
2022-05-19 38.76 39.72 38.30 39.61 14.1M
2022-05-18 39.65 39.96 38.84 39.50 15.4M
2022-05-17 38.77 39.76 38.17 39.45 13.2M
2022-05-16 39.72 40.22 38.60 38.76 16.3M
2022-05-13 39.73 39.77 38.60 39.12 12.4M
2022-05-12 38.58 40.10 38.58 39.38 18.4M
2022-05-11 40.29 40.73 38.55 38.97 28.9M
2022-05-10 39.02 40.18 39.01 39.84 22.6M
2022-05-09 39.01 40.57 38.86 39.85 21.3M
2022-05-06 37.80 39.46 37.68 39.09 19.9M
2022-05-05 37.69 39.80 37.00 38.89 35.7M
2022-04-29 36.04 37.88 35.44 37.78 31.0M
2022-04-28 34.85 36.28 34.51 35.33 22.2M
2022-04-27 31.92 35.18 31.70 34.83 34.6M
2022-04-26 33.70 33.90 32.05 32.55 28.1M
2022-04-25 35.80 36.07 33.96 33.97 27.1M
2022-04-22 36.98 37.49 36.41 36.66 14.9M
2022-04-21 38.36 39.31 37.06 37.39 17.2M
2022-04-20 39.07 39.30 38.21 38.44 13.0M
2022-04-19 38.80 39.65 38.70 39.07 17.4M
2022-04-18 37.68 39.09 37.34 38.98 22.0M
2022-04-15 38.00 38.50 37.50 38.00 20.5M
2022-04-14 38.00 38.28 37.56 38.08 20.0M
2022-04-13 38.35 38.50 37.70 37.85 17.9M
2022-04-12 39.00 39.45 37.45 38.58 35.6M
2022-04-11 40.80 40.80 38.71 39.20 46.0M
2022-04-08 43.00 43.25 41.50 41.86 24.1M
2022-04-07 42.90 44.10 42.66 42.95 16.9M
2022-04-06 44.37 44.44 42.24 42.90 23.9M
2022-04-01 44.50 45.08 44.16 44.35 14.7M
2022-03-31 45.82 46.06 44.38 44.90 18.7M
2022-03-30 45.54 46.70 44.96 46.20 19.5M
2022-03-29 44.72 47.30 44.69 45.30 39.8M
2022-03-28 44.99 45.04 43.56 44.15 19.2M
2022-03-25 45.77 47.44 45.53 45.59 29.2M
2022-03-24 45.50 46.30 45.43 45.57 16.6M
2022-03-23 44.38 46.64 43.88 46.17 35.4M
2022-03-22 45.65 46.08 44.18 44.42 16.2M
2022-03-21 45.08 45.92 44.50 45.12 16.7M
2022-03-18 45.20 45.45 44.26 45.00 15.4M
2022-03-17 45.67 46.55 45.28 45.56 27.2M
2022-03-16 44.80 45.48 42.82 45.41 27.5M
2022-03-15 44.99 46.45 43.95 44.05 27.0M
2022-03-14 43.88 47.03 43.68 45.47 35.6M
2022-03-11 43.00 44.18 42.59 44.13 22.2M
2022-03-10 43.70 44.37 42.87 43.47 31.9M
2022-03-09 44.51 44.89 40.30 42.76 47.3M
2022-03-08 46.90 47.55 44.46 44.51 28.1M
2022-03-07 48.75 48.93 46.88 47.18 22.1M
2022-03-04 49.84 50.38 47.59 48.05 25.6M
2022-03-03 51.33 51.33 49.90 50.02 18.4M
2022-03-02 51.70 51.85 50.80 51.31 19.3M
2022-03-01 51.00 52.45 50.51 51.81 33.5M
2022-02-28 50.85 51.85 50.06 50.52 26.8M
2022-02-25 49.14 50.50 48.45 50.04 29.7M
2022-02-24 48.79 53.00 48.55 50.07 63.1M
2022-02-23 46.90 49.53 46.71 49.20 34.3M
2022-02-22 48.38 48.58 46.83 47.19 18.9M
2022-02-21 48.31 48.91 47.50 47.86 14.5M
2022-02-18 48.20 48.21 47.51 48.17 11.2M
2022-02-17 47.85 48.79 47.34 48.36 20.8M
2022-02-16 48.77 48.80 47.80 48.00 20.3M
2022-02-15 47.56 49.32 47.45 49.28 20.7M
2022-02-14 47.98 49.10 47.20 47.55 24.1M
2022-02-11 49.49 49.85 47.87 48.03 17.5M
2022-02-10 49.50 50.30 48.95 49.69 18.4M
2022-02-09 48.18 49.76 47.77 49.50 23.5M
2022-02-08 48.51 48.66 46.44 48.19 17.8M
2022-02-07 49.10 49.46 47.74 48.15 18.6M
2022-01-28 49.21 49.90 47.58 48.18 20.1M
2022-01-27 50.06 50.47 48.80 48.87 16.3M
2022-01-26 49.01 50.50 49.01 50.38 23.4M
2022-01-25 50.49 51.69 48.93 49.00 23.3M
2022-01-24 50.06 50.85 49.60 50.15 18.6M
2022-01-21 49.95 50.49 48.66 50.23 40.2M
2022-01-20 52.00 52.28 50.31 50.76 30.8M
2022-01-19 53.70 53.71 51.08 52.00 25.3M
2022-01-18 53.30 54.93 52.88 53.75 22.2M
2022-01-17 52.50 53.81 51.90 53.50 22.6M
2022-01-14 53.29 54.15 52.70 52.80 17.2M
2022-01-13 54.47 54.52 52.89 53.20 17.3M
2022-01-12 53.15 54.68 52.91 54.46 25.2M
2022-01-11 55.97 56.17 52.44 52.75 39.6M
2022-01-10 55.50 56.10 54.74 55.59 23.2M
2022-01-07 58.30 58.77 56.00 56.18 27.6M
2022-01-06 59.20 60.19 57.20 58.30 30.0M
2022-01-05 63.44 63.92 59.10 59.78 39.9M
2022-01-04 63.71 64.48 63.08 63.55 26.5M