SHE, 000768 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHE, 000768: AVIC Aircraft Co Ltd

29 Aug 2025

LAST: 28.88	CHANGE: 0.46	OPEN: 28.45	HIGH: 29.10	ASK: 0.00	VOLUME: 64.38M
LAST: 28.88	CHG(%): 1.62	PREV: 28.42	LOW: 28.29	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	28.45	29.10	28.29	28.88	64.38M
28 Aug 25	28.03	28.45	27.37	28.42	41.54M
27 Aug 25	28.89	29.06	28.05	28.09	44.09M
26 Aug 25	29.22	29.22	28.71	28.91	34.38M
25 Aug 25	29.25	29.46	28.88	29.24	57.53M
22 Aug 25	28.62	29.06	28.23	29.03	46.64M
21 Aug 25	28.23	29.11	28.21	28.60	48.24M
20 Aug 25	27.90	28.39	27.77	28.20	33.68M
19 Aug 25	28.00	28.12	27.72	28.02	28.2M
18 Aug 25	27.81	28.19	27.74	28.00	34.29M

COMPANY PROFILE

Name:	AVIC Aircraft Co Ltd
About:	AVIC Xi'an Aircraft Industry Group Company Ltd. researches, develops, manufactures, sells, maintains, and services aircraft, and military and civil aviation components in China. The company offers large and medium-sized military transport aircrafts, bombers, and special aircrafts. It also provides vertical tails, Boeing 747 aircraft assemblies, Airbus A320/A321 series aircraft wings, and fuselages and other products. In addition, the company offers aviation engineering technical support, technical information, user training, aviation material support, aircraft maintenance and modification, and other aviation services. The company was formerly known as AVIC Aircraft Co., Ltd. AVIC Xi'an Aircraft Industry Group Company Ltd. was incorporated in 1997 and is based in Xi'an, China.
Address:	No.1, Xifei Avenue, Xi'an, China, 710089
Website:	https://www.xac.com.cn
ISIN:	CNE000000RF9

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	78.46
DivYield:	0.00
Div/Share:	0.12
PtB:	3.77
PtS:	1.87
EBITDA:	2.059B
Shares:	2.781B
Market Cap:	80.32B

TECHNICAL INDICATORS

MA5:	28.71
MA10:	28.54
MA20:	28.54
MA50:	27.99
MA100:	26.20
MA200:	26.09
STO9:	59.72
STO14:	66.28
RSI14:	50.66
WPR14:	-24.00
MTM14:	0.63
ROC14:	0.02
ATR:	0.69
Week High:	29.46
Week Low:	27.37
Month High:	30.00
Month Low:	27.37
Year High:	32.64
Year Low:	21.06
Volatility:	2.55