Comparing Back to the side-by-side chart ↗
Avic Shenyang Aircraft Co Ltd (600760.SHG) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 44.47 | 46.30 | 44.46 | 45.88 | +3.10% | 22,847,079 |
| 2026-10-15 | 44.40 | 44.78 | 43.90 | 44.50 | -1.05% | 12,771,369 |
| 2026-10-14 | 44.79 | 45.57 | 44.44 | 44.97 | -0.07% | 15,599,606 |
| 2026-10-13 | 42.71 | 45.43 | 42.48 | 45.00 | +4.34% | 24,379,079 |
| 2026-10-12 | 43.32 | 44.14 | 42.72 | 43.13 | -0.44% | 8,411,592 |
| 2026-10-09 | 43.65 | 43.98 | 42.87 | 43.32 | -0.57% | 8,256,895 |
| 2026-10-08 | 43.65 | 44.28 | 43.44 | 43.57 | -0.14% | 8,182,366 |
| 2026-09-30 | 42.65 | 43.87 | 42.57 | 43.63 | +2.30% | 12,023,435 |
| 2026-09-29 | 43.22 | 43.60 | 41.94 | 42.65 | -1.59% | 13,146,577 |
| 2026-09-28 | 42.70 | 43.49 | 42.70 | 43.34 | +0.72% | 9,260,069 |
| 2026-09-24 | 44.00 | 44.08 | 42.71 | 43.03 | -2.38% | 13,910,632 |
| 2026-09-23 | 44.71 | 44.73 | 44.01 | 44.08 | -1.41% | 8,314,847 |
| 2026-09-22 | 45.00 | 45.33 | 44.25 | 44.71 | -0.64% | 10,428,784 |
| 2026-09-21 | 43.90 | 45.69 | 43.75 | 45.00 | +2.51% | 15,586,477 |
| 2026-09-18 | 44.05 | 44.37 | 43.74 | 43.90 | -0.23% | 12,754,980 |
| 2026-09-17 | 44.34 | 44.66 | 43.77 | 44.00 | -0.83% | 9,574,616 |
| 2026-09-16 | 44.71 | 44.99 | 43.83 | 44.37 | -0.96% | 15,307,820 |
| 2026-09-15 | 45.48 | 45.77 | 44.76 | 44.80 | -1.54% | 12,779,652 |
| 2026-09-14 | 47.90 | 48.25 | 45.43 | 45.50 | -5.25% | 27,432,113 |
| 2026-09-11 | 48.58 | 48.90 | 47.63 | 48.02 | -1.19% | 14,766,029 |
| 2026-09-10 | 48.70 | 49.38 | 48.57 | 48.60 | -0.63% | 13,716,455 |
| 2026-09-09 | 48.10 | 49.55 | 47.80 | 48.91 | +1.66% | 21,254,690 |
| 2026-09-08 | 47.35 | 48.18 | 47.12 | 48.11 | +2.12% | 14,679,632 |
| 2026-09-07 | 48.15 | 48.15 | 46.88 | 47.11 | -2.38% | 17,483,883 |
| 2026-09-04 | 47.90 | 48.80 | 47.80 | 48.26 | +0.50% | 17,846,254 |
| 2026-09-03 | 48.00 | 48.47 | 47.27 | 48.02 | -0.17% | 17,052,243 |
| 2026-09-02 | 47.64 | 49.52 | 47.32 | 48.10 | +0.99% | 33,848,453 |
| 2026-09-01 | 46.70 | 47.83 | 46.69 | 47.63 | +1.51% | 18,674,428 |
| 2026-08-31 | 46.40 | 47.05 | 46.16 | 46.92 | +0.86% | 18,947,056 |
| 2026-08-28 | 44.91 | 46.78 | 44.90 | 46.52 | +3.08% | 31,997,056 |
| 2026-08-27 | 44.63 | 45.88 | 44.49 | 45.13 | +0.58% | 15,455,868 |
| 2026-08-26 | 44.21 | 45.24 | 44.09 | 44.87 | +1.24% | 12,063,379 |
| 2026-08-25 | 45.00 | 45.04 | 44.32 | 44.32 | -1.64% | 11,116,103 |
| 2026-08-24 | 44.11 | 45.39 | 43.90 | 45.06 | +2.29% | 19,186,861 |
| 2026-08-21 | 43.50 | 44.46 | 43.28 | 44.05 | +1.26% | 12,668,995 |
| 2026-08-20 | 43.28 | 43.82 | 43.20 | 43.50 | -0.07% | 8,536,345 |
| 2026-08-19 | 44.00 | 44.15 | 42.85 | 43.53 | -0.93% | 15,764,154 |
| 2026-08-18 | 44.30 | 44.41 | 43.70 | 43.94 | -1.28% | 11,585,372 |
| 2026-08-17 | 44.39 | 44.70 | 43.78 | 44.51 | +0.18% | 12,506,697 |
| 2026-08-14 | 44.19 | 45.49 | 44.16 | 44.43 | +0.16% | 19,192,565 |
| 2026-08-13 | 44.22 | 45.53 | 43.92 | 44.36 | +0.45% | 22,975,872 |
| 2026-08-12 | 44.30 | 44.80 | 44.12 | 44.16 | -0.76% | 9,753,755 |
| 2026-08-11 | 44.55 | 45.12 | 43.90 | 44.50 | -1.33% | 23,912,572 |
| 2026-08-10 | 42.57 | 45.37 | 42.42 | 45.10 | +5.97% | 33,071,271 |
| 2026-08-07 | 42.50 | 43.00 | 42.03 | 42.56 | -0.21% | 12,620,467 |
| 2026-08-06 | 42.50 | 42.88 | 42.19 | 42.65 | +0.31% | 12,881,492 |
| 2026-08-05 | 43.05 | 43.15 | 42.40 | 42.52 | -1.25% | 16,310,023 |
| 2026-08-04 | 43.35 | 43.65 | 42.94 | 43.06 | -0.67% | 11,521,490 |
| 2026-08-03 | 43.30 | 43.59 | 43.00 | 43.35 | -0.21% | 11,302,460 |
| 2026-07-31 | 43.68 | 43.99 | 43.40 | 43.44 | -1.52% | 14,756,561 |
| 2026-07-30 | 43.50 | 44.44 | 43.45 | 44.11 | +0.59% | 13,807,329 |
| 2026-07-29 | 43.80 | 44.16 | 43.35 | 43.85 | +0.90% | 16,119,535 |
| 2026-07-28 | 43.20 | 43.46 | 42.44 | 43.46 | +0.44% | 16,334,684 |
| 2026-07-27 | 43.70 | 43.80 | 42.76 | 43.27 | -0.07% | 13,506,641 |
| 2026-07-24 | 43.80 | 43.99 | 42.94 | 43.30 | -0.09% | 20,048,667 |
| 2026-07-23 | 42.74 | 43.60 | 42.30 | 43.34 | +1.40% | 18,617,766 |
| 2026-07-22 | 41.92 | 42.95 | 41.60 | 42.74 | +1.47% | 17,948,244 |
| 2026-07-21 | 42.56 | 42.98 | 41.80 | 42.12 | +0.31% | 25,559,277 |
| 2026-07-20 | 40.59 | 42.27 | 40.50 | 41.99 | +4.43% | 29,227,491 |
| 2026-07-17 | 39.80 | 40.73 | 39.66 | 40.21 | +0.65% | 20,306,023 |
| 2026-07-16 | 39.61 | 40.09 | 39.50 | 39.95 | +0.40% | 12,211,338 |
| 2026-07-15 | 38.33 | 40.15 | 38.00 | 39.79 | +2.39% | 20,791,863 |
| 2026-07-14 | 38.99 | 39.06 | 38.38 | 38.86 | -0.66% | 11,123,195 |
| 2026-07-13 | 40.20 | 40.20 | 38.91 | 39.12 | -3.05% | 17,450,990 |
| 2026-07-10 | 39.53 | 41.35 | 39.25 | 40.35 | +1.51% | 22,686,437 |
| 2026-07-09 | 39.75 | 39.95 | 39.06 | 39.75 | -0.15% | 12,689,551 |
| 2026-07-08 | 40.39 | 40.39 | 39.81 | 39.81 | -1.44% | 8,866,177 |
| 2026-07-07 | 40.83 | 40.93 | 40.01 | 40.39 | -1.08% | 12,628,887 |
| 2026-07-06 | 41.63 | 41.89 | 40.81 | 40.83 | -1.92% | 14,152,799 |
| 2026-07-03 | 40.78 | 41.75 | 40.76 | 41.63 | +2.08% | 20,185,483 |
| 2026-07-02 | 41.08 | 41.68 | 40.78 | 40.78 | -1.21% | 15,559,474 |
| 2026-07-01 | 41.00 | 41.89 | 40.60 | 41.28 | +0.44% | 17,566,704 |
| 2026-06-30 | 39.92 | 41.36 | 39.92 | 41.10 | +2.65% | 19,532,799 |
| 2026-06-29 | 40.40 | 40.85 | 39.35 | 40.04 | -1.36% | 15,474,591 |
| 2026-06-26 | 39.61 | 40.77 | 38.60 | 40.59 | +1.63% | 25,743,760 |
| 2026-06-25 | 40.60 | 40.79 | 39.88 | 39.94 | -1.67% | 15,502,793 |
| 2026-06-24 | 40.90 | 41.10 | 40.52 | 40.62 | -0.76% | 12,284,005 |
| 2026-06-23 | 41.65 | 42.04 | 40.90 | 40.93 | -2.08% | 14,938,364 |
| 2026-06-22 | 40.88 | 41.82 | 40.58 | 41.80 | +1.28% | 17,712,373 |
| 2026-06-18 | 41.91 | 42.28 | 41.10 | 41.27 | -2.06% | 15,347,268 |
| 2026-06-17 | 42.28 | 42.54 | 41.72 | 42.14 | -0.80% | 14,725,337 |
| 2026-06-16 | 43.18 | 43.53 | 42.44 | 42.48 | -1.85% | 17,199,670 |
| 2026-06-15 | 43.69 | 44.35 | 43.14 | 43.28 | -2.98% | 25,562,499 |
| 2026-06-12 | 41.96 | 45.00 | 41.96 | 44.61 | +7.18% | 47,764,317 |
| 2026-06-11 | 40.77 | 41.99 | 40.54 | 41.62 | +1.39% | 18,387,480 |
| 2026-06-10 | 40.99 | 41.97 | 40.79 | 41.05 | -0.22% | 12,057,977 |
| 2026-06-09 | 40.46 | 41.16 | 39.91 | 41.14 | +1.33% | 15,912,197 |
| 2026-06-08 | 40.15 | 41.49 | 40.04 | 40.60 | +0.25% | 19,383,153 |
| 2026-06-05 | 41.24 | 41.37 | 40.41 | 40.50 | -1.82% | 19,669,004 |
| 2026-06-04 | 42.20 | 42.25 | 41.08 | 41.25 | -2.74% | 19,385,926 |
| 2026-06-03 | 43.10 | 43.20 | 42.30 | 42.41 | -1.99% | 14,511,256 |
| 2026-06-02 | 43.53 | 44.00 | 43.10 | 43.27 | -1.21% | 13,223,393 |
| 2026-06-01 | 42.87 | 43.88 | 42.80 | 43.80 | +1.91% | 15,462,148 |
| 2026-05-29 | 42.75 | 43.35 | 41.98 | 42.98 | +0.35% | 17,685,397 |
| 2026-05-28 | 42.63 | 43.22 | 42.38 | 42.83 | +0.35% | 10,842,108 |
| 2026-05-27 | 43.57 | 43.92 | 42.60 | 42.68 | -2.20% | 14,727,155 |
| 2026-05-26 | 44.00 | 44.28 | 43.25 | 43.64 | -1.31% | 17,710,180 |
| 2026-05-25 | 45.45 | 45.45 | 44.00 | 44.22 | -2.68% | 23,745,053 |
| 2026-05-22 | 45.99 | 46.26 | 45.27 | 45.44 | -1.13% | 16,076,209 |
| 2026-05-21 | 45.90 | 46.33 | 45.80 | 45.96 | +0.15% | 15,323,536 |
| 2026-05-20 | 46.80 | 46.99 | 45.88 | 45.89 | -2.57% | 18,797,478 |
| 2026-05-19 | 46.83 | 47.12 | 46.51 | 47.10 | +1.01% | 10,973,174 |
| 2026-05-18 | 47.30 | 47.63 | 46.41 | 46.63 | -1.40% | 16,721,149 |
| 2026-05-15 | 47.78 | 47.89 | 47.13 | 47.29 | -1.27% | 16,193,306 |
| 2026-05-14 | 49.10 | 49.10 | 47.80 | 47.90 | -2.38% | 21,465,047 |
| 2026-05-13 | 49.67 | 49.68 | 48.70 | 49.07 | -1.68% | 24,026,526 |
| 2026-05-12 | 49.38 | 50.97 | 48.28 | 49.91 | +1.09% | 42,243,806 |
| 2026-05-11 | 50.45 | 50.45 | 49.20 | 49.37 | -0.66% | 30,974,093 |
| 2026-05-08 | 48.55 | 49.82 | 48.45 | 49.70 | +3.54% | 40,173,637 |
| 2026-05-07 | 48.22 | 48.23 | 47.70 | 48.00 | -0.46% | 16,772,645 |
| 2026-05-06 | 47.89 | 48.53 | 47.89 | 48.22 | +2.66% | 22,678,799 |
| 2026-04-30 | 47.10 | 47.47 | 46.80 | 46.97 | -0.45% | 16,232,750 |
| 2026-04-29 | 46.50 | 47.48 | 46.24 | 47.18 | -1.81% | 24,259,150 |
| 2026-04-28 | 48.23 | 48.55 | 47.81 | 48.05 | -1.05% | 13,624,316 |
| 2026-04-27 | 48.45 | 48.99 | 48.04 | 48.56 | +0.29% | 15,585,281 |
| 2026-04-24 | 49.34 | 49.35 | 48.33 | 48.42 | -1.84% | 14,948,448 |
| 2026-04-23 | 49.85 | 50.20 | 48.91 | 49.33 | -0.94% | 22,199,544 |
| 2026-04-22 | 49.78 | 49.96 | 49.28 | 49.80 | -0.30% | 17,376,271 |
| 2026-04-21 | 50.70 | 50.95 | 49.88 | 49.95 | -1.71% | 17,692,401 |
| 2026-04-20 | 51.00 | 51.15 | 50.49 | 50.82 | -0.22% | 22,106,399 |
| 2026-04-17 | 50.51 | 51.40 | 50.21 | 50.93 | +0.85% | 20,292,476 |
| 2026-04-16 | 50.66 | 50.94 | 50.10 | 50.50 | -0.32% | 16,125,163 |
| 2026-04-15 | 51.95 | 52.08 | 50.49 | 50.66 | -1.42% | 21,684,179 |
| 2026-04-14 | 51.05 | 51.47 | 50.91 | 51.39 | -0.56% | 26,314,736 |
| 2026-04-13 | 48.88 | 52.18 | 48.88 | 51.68 | +6.08% | 44,573,140 |
| 2026-04-10 | 47.80 | 49.09 | 47.79 | 48.72 | +1.92% | 18,378,432 |
| 2026-04-09 | 48.48 | 48.66 | 47.61 | 47.80 | -2.41% | 16,407,707 |
| 2026-04-08 | 48.14 | 49.10 | 48.03 | 48.98 | +2.73% | 15,819,804 |
| 2026-04-07 | 48.40 | 48.45 | 47.43 | 47.68 | -1.20% | 9,279,222 |
| 2026-04-03 | 48.33 | 48.52 | 47.80 | 48.26 | -0.08% | 9,179,928 |
| 2026-04-02 | 49.02 | 49.18 | 47.86 | 48.30 | -1.47% | 13,235,936 |
| 2026-04-01 | 49.62 | 49.70 | 48.60 | 49.02 | -0.16% | 14,644,616 |
| 2026-03-31 | 48.75 | 50.44 | 48.75 | 49.10 | +2.04% | 27,735,443 |
| 2026-03-30 | 47.63 | 48.50 | 47.32 | 48.12 | +0.63% | 10,187,572 |
| 2026-03-27 | 47.00 | 48.06 | 46.89 | 47.82 | +0.13% | 8,931,376 |
| 2026-03-26 | 48.89 | 48.89 | 47.50 | 47.76 | -2.53% | 13,301,719 |
| 2026-03-25 | 47.87 | 49.15 | 47.71 | 49.00 | +2.49% | 19,682,943 |
| 2026-03-24 | 47.95 | 48.34 | 47.26 | 47.81 | +0.86% | 14,657,209 |
| 2026-03-23 | 46.66 | 49.20 | 46.21 | 47.40 | -0.38% | 31,287,845 |
| 2026-03-20 | 49.40 | 49.69 | 47.42 | 47.58 | -3.86% | 27,270,878 |
| 2026-03-19 | 50.48 | 50.69 | 49.44 | 49.49 | -2.71% | 13,801,886 |
| 2026-03-18 | 50.50 | 50.89 | 49.80 | 50.87 | +0.73% | 15,843,814 |
| 2026-03-17 | 51.02 | 51.21 | 50.32 | 50.50 | -0.98% | 14,972,119 |
| 2026-03-16 | 51.68 | 51.85 | 50.82 | 51.00 | -1.28% | 16,244,152 |
| 2026-03-13 | 52.77 | 52.96 | 51.40 | 51.66 | -2.44% | 21,728,454 |
| 2026-03-12 | 53.89 | 53.96 | 52.90 | 52.95 | -1.71% | 16,830,000 |
| 2026-03-11 | 54.39 | 54.45 | 53.79 | 53.87 | -0.96% | 16,096,169 |
| 2026-03-10 | 54.00 | 54.93 | 54.00 | 54.39 | +0.37% | 15,571,621 |
| 2026-03-09 | 55.00 | 55.18 | 53.70 | 54.19 | -2.47% | 20,990,623 |
| 2026-03-06 | 55.64 | 56.38 | 55.09 | 55.56 | -0.70% | 17,833,248 |
| 2026-03-05 | 56.43 | 56.43 | 55.60 | 55.95 | -1.62% | 21,884,598 |
| 2026-03-04 | 55.09 | 57.33 | 54.63 | 56.87 | +2.03% | 30,938,650 |
| 2026-03-03 | 57.85 | 57.85 | 55.60 | 55.74 | -3.81% | 35,820,019 |
| 2026-03-02 | 57.56 | 58.34 | 56.22 | 57.95 | +4.72% | 63,662,643 |
| 2026-02-27 | 55.83 | 56.22 | 55.00 | 55.34 | -0.88% | 21,854,448 |
| 2026-02-26 | 56.20 | 56.38 | 55.51 | 55.83 | -0.75% | 15,904,195 |
| 2026-02-25 | 56.40 | 56.49 | 55.82 | 56.25 | -0.05% | 16,844,957 |
| 2026-02-24 | 55.93 | 56.65 | 55.37 | 56.28 | +1.11% | 20,476,719 |
| 2026-02-13 | 54.90 | 56.08 | 54.67 | 55.66 | +1.46% | 25,057,143 |
| 2026-02-12 | 54.81 | 54.98 | 54.30 | 54.86 | +0.07% | 16,158,665 |
| 2026-02-11 | 55.78 | 55.80 | 54.76 | 54.82 | -2.25% | 17,864,399 |
| 2026-02-10 | 55.67 | 56.29 | 55.00 | 56.08 | +1.30% | 23,736,380 |
| 2026-02-09 | 55.63 | 55.98 | 55.12 | 55.36 | +0.47% | 16,562,141 |
| 2026-02-06 | 55.38 | 55.63 | 54.82 | 55.10 | -1.24% | 14,473,752 |
| 2026-02-05 | 55.21 | 56.25 | 54.87 | 55.79 | +0.52% | 19,558,438 |
| 2026-02-04 | 54.39 | 55.86 | 54.20 | 55.50 | +1.78% | 21,787,193 |
| 2026-02-03 | 53.99 | 54.61 | 53.87 | 54.53 | +1.36% | 17,496,011 |
| 2026-02-02 | 54.80 | 55.31 | 53.51 | 53.80 | -2.15% | 25,165,030 |
| 2026-01-30 | 55.50 | 55.76 | 54.30 | 54.98 | -0.99% | 18,235,888 |
| 2026-01-29 | 55.98 | 56.23 | 55.17 | 55.53 | -0.79% | 21,022,239 |
| 2026-01-28 | 57.06 | 57.09 | 55.68 | 55.97 | -1.70% | 30,390,945 |
| 2026-01-27 | 56.91 | 57.80 | 56.36 | 56.94 | +0.04% | 26,038,348 |
| 2026-01-26 | 59.60 | 59.77 | 56.92 | 56.92 | -4.91% | 43,156,119 |
| 2026-01-23 | 60.65 | 60.80 | 59.60 | 59.86 | -1.59% | 26,393,891 |
| 2026-01-22 | 59.55 | 61.59 | 59.50 | 60.83 | +1.94% | 28,469,176 |
| 2026-01-21 | 60.03 | 61.12 | 59.60 | 59.67 | -1.29% | 24,049,362 |
| 2026-01-20 | 60.55 | 62.30 | 59.45 | 60.45 | -1.23% | 27,894,899 |
| 2026-01-19 | 58.60 | 62.55 | 58.10 | 61.20 | +3.85% | 48,541,711 |
| 2026-01-16 | 60.00 | 60.94 | 58.75 | 58.93 | -3.68% | 37,829,151 |
| 2026-01-15 | 59.77 | 62.99 | 59.60 | 61.18 | +2.34% | 39,299,709 |
| 2026-01-14 | 59.81 | 61.88 | 58.98 | 59.78 | -0.37% | 37,483,536 |
| 2026-01-13 | 62.20 | 62.21 | 59.70 | 60.00 | -4.26% | 47,091,734 |
| 2026-01-12 | 63.00 | 63.10 | 61.50 | 62.67 | +0.43% | 46,020,644 |
| 2026-01-09 | 63.50 | 65.45 | 61.86 | 62.40 | +0.95% | 68,351,728 |
| 2026-01-08 | 58.45 | 63.38 | 58.31 | 61.81 | +5.64% | 57,835,621 |
| 2026-01-07 | 59.99 | 59.99 | 58.31 | 58.51 | -2.65% | 28,084,451 |
| 2026-01-06 | 58.10 | 61.04 | 57.50 | 60.10 | +3.12% | 42,935,087 |
| 2026-01-05 | 57.04 | 58.50 | 56.92 | 58.28 | +3.79% | 40,209,229 |
| 2025-12-31 | 56.21 | 57.48 | 55.97 | 56.15 | -0.53% | 17,004,069 |
| 2025-12-30 | 57.12 | 57.33 | 55.82 | 56.45 | -1.17% | 22,447,834 |
| 2025-12-29 | 57.04 | 57.80 | 56.06 | 57.12 | +0.87% | 24,073,530 |
| 2025-12-26 | 57.48 | 57.48 | 56.00 | 56.63 | -1.08% | 23,125,882 |
| 2025-12-25 | 55.59 | 58.08 | 55.33 | 57.25 | +2.88% | 40,628,611 |
| 2025-12-24 | 53.95 | 55.69 | 53.73 | 55.65 | +3.04% | 21,824,259 |
| 2025-12-23 | 54.87 | 55.06 | 53.76 | 54.01 | -1.55% | 16,310,432 |
| 2025-12-22 | 55.55 | 55.63 | 54.80 | 54.86 | -0.85% | 14,913,307 |
| 2025-12-19 | 54.58 | 56.08 | 54.50 | 55.33 | +1.49% | 18,900,709 |
| 2025-12-18 | 53.85 | 54.96 | 53.76 | 54.52 | +0.02% | 15,358,948 |
| 2025-12-17 | 53.96 | 55.33 | 53.78 | 54.51 | +1.13% | 17,101,652 |
| 2025-12-16 | 54.33 | 54.41 | 52.90 | 53.90 | -0.79% | 17,459,799 |
| 2025-12-15 | 53.21 | 54.53 | 53.21 | 54.33 | +1.31% | 30,491,030 |
| 2025-12-12 | 54.41 | 54.60 | 53.19 | 53.63 | -1.42% | 37,473,931 |
| 2025-12-11 | 55.77 | 56.08 | 54.33 | 54.40 | -2.54% | 20,079,933 |
| 2025-12-10 | 55.56 | 55.96 | 55.03 | 55.82 | +0.40% | 15,406,869 |
| 2025-12-09 | 56.72 | 56.85 | 55.41 | 55.60 | -2.34% | 18,936,169 |
| 2025-12-08 | 57.01 | 57.64 | 56.86 | 56.93 | +0.14% | 15,639,689 |
| 2025-12-05 | 56.71 | 56.98 | 56.21 | 56.85 | +0.26% | 11,026,799 |
| 2025-12-04 | 55.95 | 57.30 | 55.90 | 56.70 | +1.34% | 13,455,017 |
| 2025-12-03 | 57.55 | 57.57 | 55.82 | 55.95 | -2.83% | 19,318,859 |
| 2025-12-02 | 58.10 | 58.34 | 57.57 | 57.58 | -1.12% | 11,728,311 |
| 2025-12-01 | 58.70 | 58.95 | 58.01 | 58.23 | -0.82% | 12,603,173 |
| 2025-11-28 | 58.53 | 58.90 | 58.17 | 58.71 | +0.31% | 10,702,224 |
| 2025-11-27 | 58.04 | 59.35 | 58.03 | 58.53 | +0.22% | 14,982,903 |
| 2025-11-26 | 59.80 | 59.80 | 58.27 | 58.40 | -3.26% | 23,682,723 |
| 2025-11-25 | 60.59 | 60.59 | 59.59 | 60.37 | -1.36% | 24,886,564 |
| 2025-11-24 | 58.22 | 61.38 | 58.18 | 61.20 | +5.70% | 32,989,892 |
| 2025-11-21 | 58.02 | 59.20 | 57.40 | 57.90 | -1.78% | 18,606,557 |
| 2025-11-20 | 59.60 | 60.25 | 58.91 | 58.95 | -2.47% | 16,382,371 |
| 2025-11-19 | 59.02 | 61.29 | 58.88 | 60.44 | +1.79% | 25,785,036 |
| 2025-11-18 | 60.30 | 60.40 | 57.98 | 59.38 | -1.46% | 24,888,460 |
| 2025-11-17 | 61.49 | 62.30 | 59.75 | 60.26 | +2.07% | 43,442,709 |
| 2025-11-14 | 58.47 | 60.61 | 58.41 | 59.04 | +1.01% | 30,934,201 |
| 2025-11-13 | 58.28 | 58.80 | 58.03 | 58.45 | +0.22% | 9,131,033 |
| 2025-11-12 | 58.88 | 58.92 | 57.62 | 58.32 | -1.04% | 15,067,193 |
| 2025-11-11 | 59.70 | 60.06 | 58.88 | 58.93 | -1.17% | 12,850,337 |
| 2025-11-10 | 59.80 | 60.20 | 58.62 | 59.63 | -0.32% | 16,117,244 |
| 2025-11-07 | 60.41 | 60.52 | 59.65 | 59.82 | -1.38% | 15,161,989 |
| 2025-11-06 | 60.38 | 61.02 | 60.37 | 60.66 | +0.46% | 12,814,621 |
| 2025-11-05 | 59.70 | 60.70 | 59.58 | 60.38 | +0.15% | 11,605,728 |
| 2025-11-04 | 61.20 | 61.30 | 59.94 | 60.29 | -1.82% | 15,366,902 |
| 2025-11-03 | 61.08 | 61.70 | 60.60 | 61.41 | +0.54% | 15,974,672 |
| 2025-10-31 | 62.62 | 62.97 | 61.08 | 61.08 | -2.44% | 22,119,000 |
| 2025-10-30 | 63.39 | 64.10 | 61.63 | 62.61 | -2.37% | 30,903,963 |
| 2025-10-29 | 64.85 | 64.85 | 63.80 | 64.13 | -1.16% | 22,539,863 |
| 2025-10-28 | 63.67 | 66.16 | 63.45 | 64.88 | +1.92% | 39,144,495 |
| 2025-10-27 | 63.93 | 64.14 | 62.70 | 63.66 | +0.81% | 21,306,428 |
| 2025-10-24 | 63.00 | 64.11 | 62.88 | 63.15 | +1.41% | 24,274,031 |
| 2025-10-23 | 63.07 | 63.30 | 61.36 | 62.27 | -1.32% | 20,771,027 |
| 2025-10-22 | 64.23 | 64.23 | 62.88 | 63.10 | -1.91% | 16,872,132 |
| 2025-10-21 | 64.45 | 64.86 | 63.74 | 64.33 | -0.28% | 19,484,101 |
| 2025-10-20 | 65.20 | 65.75 | 63.90 | 64.51 | -0.09% | 21,030,581 |
| 2025-10-17 | 66.80 | 67.99 | 64.42 | 64.57 | -3.83% | 32,457,341 |
| 2025-10-16 | 67.88 | 69.30 | 66.99 | 67.14 | +0.84% | 36,928,184 |
| 2025-10-15 | 67.72 | 67.74 | 65.60 | 66.58 | -1.68% | 32,203,029 |
| 2025-10-14 | 70.55 | 70.89 | 67.47 | 67.72 | -4.28% | 39,297,847 |
| 2025-10-13 | 69.04 | 72.26 | 69.00 | 70.75 | -0.62% | 35,232,573 |
| 2025-10-10 | 70.64 | 73.66 | 70.10 | 71.19 | -0.03% | 49,562,551 |
| 2025-10-09 | 71.00 | 71.79 | 68.00 | 71.21 | -0.86% | 61,482,060 |
| 2025-09-30 | 65.29 | 71.83 | 65.09 | 71.83 | +10.00% | 63,959,296 |
| 2025-09-29 | 65.00 | 65.80 | 63.21 | 65.30 | +1.27% | 25,728,068 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+8.47%). Schwächster Monat: Okt (-14.23%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Avic Shenyang Aircraft Co Ltd (600760.SHG)?
45.88 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 600760.SHG?
69.30 im Hoch und 38.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Avic Shenyang Aircraft Co Ltd?
Historisch war der stärkste Kalendermonat von 600760.SHG der Jul (Durchschnitt +8.47%), der schwächste der Okt (Durchschnitt -14.23%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.