AECC Aviation Power Co Ltd (600893.SHG) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	38.53	40.40	38.53	39.50	+3.46%	38,653,921
2026-10-15	39.00	39.25	37.84	38.18	-3.71%	28,574,954
2026-10-14	38.99	40.65	38.61	39.65	+1.80%	44,136,458
2026-10-13	36.93	39.25	36.47	38.95	+4.82%	36,868,289
2026-10-12	37.71	38.41	37.12	37.16	-1.77%	15,669,094
2026-10-09	37.92	38.39	36.96	37.83	-0.68%	22,683,430
2026-10-08	38.93	39.48	37.93	38.09	-1.98%	16,553,963
2026-09-30	38.60	39.25	38.49	38.86	+1.17%	17,256,188
2026-09-29	38.61	38.70	37.75	38.41	-0.70%	16,251,968
2026-09-28	38.28	39.43	38.24	38.68	+1.02%	27,557,513
2026-09-24	39.31	39.55	38.27	38.29	-3.21%	21,947,807
2026-09-23	39.65	39.99	38.80	39.56	-0.23%	21,951,472
2026-09-22	40.28	40.98	39.20	39.65	-2.17%	34,473,562
2026-09-21	39.20	41.48	38.88	40.53	+3.42%	34,943,692
2026-09-18	39.51	39.82	38.97	39.19	-0.46%	22,217,665
2026-09-17	39.50	40.18	39.20	39.37	-0.83%	19,922,226
2026-09-16	39.56	39.96	39.19	39.70	+0.30%	24,547,535
2026-09-15	40.19	40.83	39.50	39.58	-1.49%	32,693,061
2026-09-14	41.20	41.75	39.95	40.18	-3.44%	35,159,367
2026-09-11	41.20	42.00	40.61	41.61	-0.24%	35,213,188
2026-09-10	40.90	42.44	40.51	41.71	+0.82%	35,993,461
2026-09-09	40.88	42.30	40.88	41.37	+0.29%	48,522,121
2026-09-08	38.80	41.56	38.70	41.25	+5.82%	56,438,804
2026-09-07	40.10	40.11	38.70	38.98	-2.65%	35,225,462
2026-09-04	39.29	40.87	38.96	40.04	+2.25%	44,509,050
2026-09-03	38.73	39.48	38.63	39.16	+0.85%	27,340,142
2026-09-02	38.35	39.39	38.15	38.83	+0.83%	38,640,795
2026-09-01	38.44	39.04	38.25	38.51	-0.39%	26,509,198
2026-08-31	37.92	38.98	37.80	38.66	+2.01%	31,480,047
2026-08-28	37.70	38.33	37.40	37.90	+0.80%	30,925,643
2026-08-27	36.72	37.69	36.35	37.60	+2.45%	29,663,650
2026-08-26	36.24	37.28	36.11	36.70	+1.16%	23,427,108
2026-08-25	36.25	36.57	35.50	36.28	-0.87%	23,927,596
2026-08-24	36.32	37.50	36.11	36.60	+0.77%	27,592,784
2026-08-21	35.51	36.55	35.33	36.32	+1.51%	17,228,394
2026-08-20	35.75	36.47	35.50	35.78	+0.59%	20,424,515
2026-08-19	37.04	37.20	35.55	35.57	-3.89%	34,276,580
2026-08-18	37.39	37.79	36.70	37.01	-1.57%	27,797,866
2026-08-17	36.88	37.80	36.80	37.60	+1.95%	26,493,063
2026-08-14	36.16	37.65	36.16	36.88	+1.68%	36,708,700
2026-08-13	36.61	37.42	36.27	36.27	-1.14%	28,081,832
2026-08-12	36.15	36.81	36.01	36.69	+1.35%	25,159,423
2026-08-11	36.40	36.83	35.89	36.20	-1.90%	30,033,213
2026-08-10	35.98	36.98	35.73	36.90	+2.59%	36,401,317
2026-08-07	35.75	35.99	35.23	35.97	+0.17%	25,865,333
2026-08-06	35.58	36.09	34.95	35.91	+0.59%	38,127,982
2026-08-05	35.79	35.90	35.32	35.70	+0.06%	33,887,296
2026-08-04	35.96	36.36	35.55	35.68	-0.83%	31,654,326
2026-08-03	34.59	36.08	34.52	35.98	+3.63%	36,365,394
2026-07-31	35.11	35.30	34.45	34.72	-1.17%	36,126,593
2026-07-30	35.47	35.81	34.87	35.13	-1.76%	26,960,173
2026-07-29	34.55	35.98	34.41	35.76	+3.41%	32,582,519
2026-07-28	34.80	35.13	34.40	34.58	-1.62%	18,168,900
2026-07-27	34.52	35.19	34.40	35.15	+1.59%	21,689,566
2026-07-24	35.23	35.82	34.56	34.60	-2.81%	27,326,538
2026-07-23	33.95	35.73	33.95	35.60	+4.95%	40,891,790
2026-07-22	33.51	34.72	33.15	33.92	+0.38%	29,156,022
2026-07-21	33.17	33.83	32.81	33.79	+1.93%	38,166,979
2026-07-20	32.78	33.86	32.30	33.15	+2.54%	40,440,773
2026-07-17	33.25	33.56	32.17	32.33	-3.20%	31,900,685
2026-07-16	33.43	34.53	33.30	33.40	-0.89%	32,143,927
2026-07-15	33.40	35.17	33.38	33.70	+2.68%	52,066,455
2026-07-14	32.90	33.11	31.86	32.82	-0.94%	36,389,071
2026-07-13	35.76	35.76	33.00	33.13	-7.38%	53,074,760
2026-07-10	35.70	37.61	35.25	35.77	+0.06%	53,813,071
2026-07-09	35.20	35.88	34.44	35.75	+0.85%	35,366,077
2026-07-08	37.20	37.33	35.45	35.45	-4.63%	35,549,658
2026-07-07	38.50	39.07	37.08	37.17	-3.95%	30,654,871
2026-07-06	39.35	40.23	38.37	38.70	-1.55%	31,108,434
2026-07-03	37.30	39.69	37.20	39.31	+6.07%	51,694,267
2026-07-02	37.40	38.29	36.92	37.06	-1.78%	29,739,510
2026-07-01	38.32	38.58	37.56	37.73	-1.59%	30,706,759
2026-06-30	37.19	38.70	37.06	38.34	+2.84%	31,199,948
2026-06-29	37.31	37.99	36.00	37.28	-0.08%	37,363,570
2026-06-26	38.30	38.40	36.45	37.31	-3.04%	46,233,486
2026-06-25	39.00	40.15	38.11	38.48	-1.64%	34,205,207
2026-06-24	39.98	40.31	38.83	39.12	-3.12%	30,039,481
2026-06-23	41.42	41.52	40.09	40.38	-2.93%	39,600,696
2026-06-22	39.02	41.80	39.00	41.60	+6.61%	53,240,133
2026-06-18	39.70	40.60	38.98	39.02	-2.01%	33,867,805
2026-06-17	39.49	40.28	39.01	39.82	+0.84%	29,120,094
2026-06-16	38.17	40.15	37.72	39.49	+3.49%	43,360,794
2026-06-15	38.68	39.07	37.86	38.16	-1.70%	40,396,730
2026-06-12	38.88	40.60	38.66	38.82	+1.65%	46,728,267
2026-06-11	37.51	38.58	37.00	38.19	+0.55%	33,711,597
2026-06-10	39.20	39.79	37.73	37.98	-3.80%	34,882,245
2026-06-09	40.35	40.38	39.01	39.48	-0.20%	24,107,895
2026-06-08	41.40	41.97	38.99	39.56	-6.63%	37,141,432
2026-06-05	42.24	43.32	42.00	42.37	-0.89%	29,897,828
2026-06-04	40.92	42.98	40.38	42.75	+3.64%	41,482,549
2026-06-03	41.12	41.81	40.85	41.25	+0.32%	20,192,819
2026-06-02	41.54	41.54	40.12	41.12	-0.96%	25,620,340
2026-06-01	41.52	42.69	41.22	41.52	+0.00%	30,364,694
2026-05-29	43.71	43.77	41.07	41.52	-5.14%	43,225,883
2026-05-28	44.13	45.19	43.54	43.77	-0.77%	30,269,347
2026-05-27	45.01	45.27	43.90	44.11	-1.76%	26,668,456
2026-05-26	44.80	45.12	43.50	44.90	-0.22%	31,912,309
2026-05-25	46.13	46.31	44.40	45.00	-1.77%	34,001,625
2026-05-22	45.80	46.38	45.10	45.81	+0.48%	24,849,173
2026-05-21	47.18	48.10	45.46	45.59	-3.31%	32,407,830
2026-05-20	47.20	48.74	47.04	47.15	-1.01%	34,512,309
2026-05-19	46.55	48.16	45.72	47.63	+2.52%	30,653,499
2026-05-18	46.91	47.51	46.00	46.46	-1.40%	29,561,660
2026-05-15	48.32	49.09	46.62	47.12	-2.97%	36,076,784
2026-05-14	51.55	51.68	48.56	48.56	-5.49%	57,479,803
2026-05-13	48.60	53.00	47.62	51.38	+5.50%	71,578,715
2026-05-12	50.50	50.55	47.68	48.70	-3.56%	44,461,287
2026-05-11	50.25	51.44	49.84	50.50	+0.80%	46,330,631
2026-05-08	48.19	51.31	47.34	50.10	+3.66%	55,913,346
2026-05-07	47.00	48.56	46.64	48.33	+3.18%	34,659,347
2026-05-06	46.50	47.75	46.50	46.84	+1.28%	35,472,255
2026-04-30	45.40	46.75	45.21	46.25	+1.74%	28,526,168
2026-04-29	45.62	45.95	45.11	45.46	-0.31%	27,019,014
2026-04-28	47.70	48.21	45.13	45.60	-5.65%	50,440,379
2026-04-27	49.00	49.10	47.45	48.33	-1.59%	31,746,447
2026-04-24	50.38	50.65	48.67	49.11	-2.48%	30,967,040
2026-04-23	49.00	52.28	49.00	50.36	+3.77%	68,742,771
2026-04-22	48.26	48.60	47.51	48.53	-0.37%	27,535,537
2026-04-21	50.00	50.27	47.77	48.71	-2.54%	34,546,113
2026-04-20	49.94	50.79	48.88	49.98	+0.42%	30,037,570
2026-04-17	50.31	50.48	49.28	49.77	-1.70%	24,436,195
2026-04-16	51.25	51.50	49.55	50.63	-1.02%	36,150,225
2026-04-15	51.51	52.36	51.11	51.15	-0.33%	29,624,635
2026-04-14	51.70	52.42	50.96	51.32	-0.19%	27,228,288
2026-04-13	50.33	51.71	50.21	51.42	-0.08%	26,668,576
2026-04-10	50.03	52.08	50.02	51.46	+3.88%	46,802,139
2026-04-09	49.61	50.11	48.90	49.54	-1.69%	31,706,939
2026-04-08	47.72	50.64	47.60	50.39	+8.32%	60,247,282
2026-04-07	49.58	49.58	45.80	46.52	-5.04%	50,713,507
2026-04-03	50.28	50.50	48.22	48.99	-1.63%	27,969,211
2026-04-02	49.53	52.46	49.53	49.80	+1.55%	54,097,662
2026-04-01	48.92	49.29	48.22	49.04	+2.04%	29,089,338
2026-03-31	49.11	49.70	47.97	48.06	-1.15%	28,402,388
2026-03-30	47.20	49.13	47.11	48.62	+1.23%	30,241,965
2026-03-27	47.48	48.35	46.80	48.03	+0.06%	29,458,957
2026-03-26	49.60	49.99	47.66	48.00	-3.19%	35,655,442
2026-03-25	48.28	50.46	48.12	49.58	+3.40%	34,689,947
2026-03-24	47.50	48.11	46.85	47.95	+2.50%	36,409,903
2026-03-23	48.45	48.97	46.32	46.78	-5.38%	41,888,195
2026-03-20	51.65	51.65	49.43	49.44	-3.29%	40,376,308
2026-03-19	52.58	52.85	50.80	51.12	-5.58%	44,757,454
2026-03-18	53.86	54.55	53.28	54.14	+0.63%	24,479,184
2026-03-17	55.46	55.72	53.80	53.80	-2.59%	25,856,451
2026-03-16	54.21	55.99	54.00	55.23	+2.51%	37,011,105
2026-03-13	55.12	55.86	53.25	53.88	-3.30%	42,533,105
2026-03-12	58.00	58.32	54.50	55.72	-4.47%	62,730,863
2026-03-11	62.46	62.71	58.18	58.33	-6.06%	55,467,227
2026-03-10	60.12	63.78	60.10	62.09	+2.90%	41,601,108
2026-03-09	59.28	61.18	57.10	60.34	-1.37%	50,853,312
2026-03-06	58.00	63.20	57.80	61.18	+5.98%	68,211,850
2026-03-05	58.39	59.38	57.08	57.73	-0.17%	39,123,123
2026-03-04	55.54	59.22	55.21	57.83	+2.63%	51,819,541
2026-03-03	60.45	60.79	56.00	56.35	-8.15%	66,589,800
2026-03-02	58.50	62.58	56.99	61.35	+7.37%	86,417,134
2026-02-27	58.88	59.30	56.31	57.14	-4.26%	50,373,215
2026-02-26	57.21	60.30	55.60	59.68	+3.06%	73,384,673
2026-02-25	58.58	59.79	57.37	57.91	-0.75%	50,840,755
2026-02-24	57.00	59.97	56.08	58.35	+2.06%	83,713,210
2026-02-13	51.88	57.17	51.70	57.17	+10.01%	100,418,561
2026-02-12	48.87	52.50	48.70	51.97	+5.89%	53,599,632
2026-02-11	50.00	50.80	49.00	49.08	-2.56%	31,931,788
2026-02-10	49.05	51.95	48.45	50.37	+2.99%	53,358,207
2026-02-09	49.44	49.98	48.30	48.91	+0.87%	33,776,608
2026-02-06	49.92	49.97	48.09	48.49	-2.90%	38,629,108
2026-02-05	49.00	51.38	48.91	49.94	+1.07%	58,124,092
2026-02-04	48.53	50.35	48.22	49.41	+1.81%	57,179,156
2026-02-03	45.93	49.50	45.93	48.53	+7.18%	60,604,979
2026-02-02	46.16	46.77	45.06	45.28	-2.27%	40,649,694
2026-01-30	47.80	48.20	45.51	46.33	-3.68%	50,788,408
2026-01-29	49.71	50.21	47.94	48.10	-3.22%	55,575,861
2026-01-28	50.48	51.18	49.03	49.70	-1.76%	77,766,812
2026-01-27	46.28	50.59	46.05	50.59	+10.00%	88,283,431
2026-01-26	47.22	48.48	45.93	45.99	-3.58%	56,911,311
2026-01-23	48.86	49.10	47.41	47.70	-2.35%	69,783,820
2026-01-22	46.25	50.29	46.25	48.85	+4.54%	94,942,129
2026-01-21	45.18	48.15	44.88	46.73	+2.86%	90,535,716
2026-01-20	45.98	48.50	45.08	45.43	+1.79%	124,505,047
2026-01-19	40.28	44.63	40.11	44.63	+10.01%	81,337,867
2026-01-16	41.55	41.70	40.42	40.57	-1.70%	33,920,722
2026-01-15	41.32	42.09	41.06	41.27	-0.15%	31,271,151
2026-01-14	42.00	42.74	41.02	41.33	-2.11%	50,539,014
2026-01-13	44.50	44.52	42.00	42.22	-6.05%	70,454,383
2026-01-12	44.50	45.18	43.71	44.94	+2.21%	72,596,800
2026-01-09	44.73	45.88	43.60	43.97	+0.46%	81,369,652
2026-01-08	42.59	44.26	41.96	43.77	+2.72%	65,010,935
2026-01-07	41.00	43.25	40.75	42.61	+3.05%	76,363,351
2026-01-06	40.06	41.65	39.94	41.35	+2.96%	51,134,343
2026-01-05	40.67	40.84	39.80	40.16	+0.32%	34,363,991
2025-12-31	39.80	40.41	39.46	40.03	+0.20%	30,226,052
2025-12-30	40.33	41.15	39.79	39.95	-0.87%	38,397,386
2025-12-29	40.26	40.75	39.70	40.30	+0.12%	32,309,613
2025-12-26	41.18	41.34	40.18	40.25	-2.64%	42,839,642
2025-12-25	38.91	41.95	38.72	41.34	+6.46%	71,642,973
2025-12-24	38.00	38.88	37.77	38.83	+1.44%	23,385,451
2025-12-23	38.62	39.03	37.99	38.28	-0.85%	24,824,959
2025-12-22	39.18	39.30	38.57	38.61	-1.45%	27,738,433
2025-12-19	37.70	39.30	37.55	39.18	+3.93%	62,030,857
2025-12-18	36.60	37.71	36.52	37.70	+2.56%	32,860,611
2025-12-17	36.80	37.48	36.27	36.76	-0.54%	19,860,962
2025-12-16	37.31	37.44	36.20	36.96	-1.31%	26,476,328
2025-12-15	36.88	37.89	36.80	37.45	+1.55%	31,629,058
2025-12-12	36.50	37.25	36.28	36.88	+1.26%	20,317,875
2025-12-11	37.07	37.20	36.41	36.42	-1.49%	13,541,453
2025-12-10	36.47	37.28	36.20	36.97	+1.37%	15,715,346
2025-12-09	36.86	37.12	36.41	36.47	-1.41%	15,713,085
2025-12-08	37.10	37.59	36.97	36.99	+0.00%	21,119,876
2025-12-05	36.67	37.05	36.41	36.99	+0.87%	12,168,294
2025-12-04	36.58	37.13	36.50	36.67	+0.00%	9,615,872
2025-12-03	36.94	37.15	36.40	36.67	-0.78%	11,535,011
2025-12-02	37.25	37.29	36.95	36.96	-1.07%	10,391,188
2025-12-01	37.35	37.49	37.00	37.36	+0.48%	15,628,009
2025-11-28	37.24	37.37	36.93	37.18	+0.00%	9,488,563
2025-11-27	37.05	37.32	37.05	37.18	-0.08%	8,756,954
2025-11-26	37.15	37.25	36.92	37.21	-0.27%	11,800,456
2025-11-25	37.58	37.58	37.13	37.31	-0.98%	12,756,920
2025-11-24	36.65	37.75	36.65	37.68	+3.06%	20,875,045
2025-11-21	36.83	37.13	36.21	36.56	-1.27%	18,427,763
2025-11-20	37.47	37.69	36.90	37.03	-1.49%	12,751,065
2025-11-19	37.38	37.94	37.34	37.59	+0.48%	13,419,436
2025-11-18	37.55	37.75	37.22	37.41	-0.32%	12,268,866
2025-11-17	38.39	38.59	37.38	37.53	-0.48%	25,101,926
2025-11-14	38.14	38.38	37.70	37.71	-0.97%	15,793,200
2025-11-13	37.88	38.26	37.81	38.08	-0.08%	11,582,994
2025-11-12	38.80	38.98	37.65	38.11	-2.03%	21,569,458
2025-11-11	39.60	39.88	38.80	38.90	-1.77%	18,821,977
2025-11-10	39.19	39.78	38.70	39.60	+1.07%	16,691,484
2025-11-07	39.55	39.57	38.97	39.18	-1.21%	16,560,342
2025-11-06	38.49	40.39	38.48	39.66	+2.77%	31,267,727
2025-11-05	38.12	38.80	38.01	38.59	+0.60%	11,321,606
2025-11-04	38.79	39.48	38.13	38.36	-1.46%	16,935,986
2025-11-03	39.02	39.29	38.54	38.93	-0.38%	15,528,384
2025-10-31	39.39	40.03	39.07	39.08	-1.36%	17,941,754
2025-10-30	39.80	40.15	39.28	39.62	-0.73%	17,224,829
2025-10-29	39.98	40.28	39.76	39.91	-0.35%	16,258,031
2025-10-28	39.80	40.68	39.60	40.05	+0.63%	21,676,397
2025-10-27	40.10	40.34	39.40	39.80	-0.62%	27,342,322
2025-10-24	39.68	40.90	39.57	40.05	+2.38%	28,261,366
2025-10-23	39.59	39.67	38.78	39.12	-0.99%	12,932,635
2025-10-22	40.10	40.11	39.40	39.51	-1.47%	13,800,724
2025-10-21	40.17	40.49	39.98	40.10	-0.22%	15,112,110
2025-10-20	41.05	41.20	39.88	40.19	-0.37%	19,965,220
2025-10-17	41.85	42.43	39.99	40.34	-3.86%	31,345,469
2025-10-16	42.88	43.20	41.85	41.96	-1.04%	23,854,149
2025-10-15	42.45	42.68	41.70	42.40	-0.26%	29,263,870
2025-10-14	43.25	44.80	42.49	42.51	-1.09%	47,223,929
2025-10-13	41.24	43.02	41.08	42.98	+2.09%	39,292,996
2025-10-10	43.00	43.19	42.00	42.10	-1.15%	32,265,775
2025-10-09	41.70	42.71	41.35	42.59	+0.97%	36,702,894
2025-09-30	40.35	42.61	40.12	42.18	+4.51%	58,229,314
2025-09-29	39.61	40.70	39.05	40.36	+1.92%	39,893,014

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+9.38%). Pire mois : Mars (-9.66%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+4.02%
Févr+9.38%
Mars-9.66%
Avr-8.24%
Mai-2.39%
Juin+0.48%
Juil+1.75%
Août+2.65%
Sept+2.88%
Oct-8.24%
Nov-4.50%
Déc+7.15%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de AECC Aviation Power Co Ltd (600893.SHG) ?

39.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de 600893.SHG ?

Plus haut à 63.78 et plus bas à 31.86 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de AECC Aviation Power Co Ltd ?

Historiquement, le mois le plus fort de 600893.SHG a été Févr (moyenne +9.38%) et le plus faible Mars (moyenne -9.66%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.