Jiangxi Hongdu Aviation Industry Co., Ltd. - 600316.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.27	43.08	43.08	43.67	42.67	7.86M
February 12, 2026	43.28	43.27	43.27	43.71	42.65	9.6M
February 11, 2026	43.43	43.45	43.45	43.93	42.98	6.26M
February 10, 2026	43.62	43.7	43.7	44.2	42.5	11.34M
February 09, 2026	45.21	43.62	43.62	45.33	43.43	12.57M
February 06, 2026	45.4	44.55	44.55	46	43.4	16.97M
February 05, 2026	44.88	45.9	45.9	47.66	44.7	26.47M
February 04, 2026	43.27	44.96	44.96	45.7	42.57	24.95M
February 03, 2026	42.39	42.64	42.64	43.37	41.43	13.76M
February 02, 2026	41.45	41.8	41.8	44.12	40.6	20.24M
January 30, 2026	40.81	41.79	41.79	42.5	39.62	16.83M
January 29, 2026	40.95	41.4	41.4	41.93	40.6	13.42M
January 28, 2026	41.03	41.4	41.4	42.42	40.64	15.99M
January 27, 2026	39.85	41.03	41.03	41.4	38.83	18.79M
January 26, 2026	39.83	40.18	40.18	41.67	39.75	22.56M
January 23, 2026	40.99	40.18	40.18	41.09	39.75	19.3M
January 22, 2026	40.43	41	41	42.19	40.43	20.98M
January 21, 2026	40.88	40.43	40.43	41.44	40.23	16.27M
January 20, 2026	41.6	40.93	40.93	43.36	40.28	31.61M
January 19, 2026	39.11	42.59	42.59	43.01	39.11	45.58M
January 16, 2026	40.81	39.1	39.1	40.82	38.89	32.07M
January 15, 2026	38.2	41.64	41.64	41.91	38.2	55.22M
January 14, 2026	39.35	38.1	38.1	39.89	37.55	28.45M
January 13, 2026	38.72	39.9	39.9	41.85	36.8	41.35M
January 12, 2026	39.01	38.97	38.97	39.02	38.13	22.33M
January 09, 2026	38.77	38.96	38.96	39.44	37.9	37.79M
January 08, 2026	35.2	37.79	37.79	38.86	35.11	41.49M
January 07, 2026	36.15	35.42	35.42	36.24	35.05	22.34M
January 06, 2026	34.62	36.81	36.81	37	34.34	29.69M
January 05, 2026	35.2	34.6	34.6	35.3	34.1	19.01M
December 31, 2025	33.94	34.91	34.91	36.18	33.65	27.3M
December 30, 2025	33.6	34.15	34.15	34.43	32.71	23.62M
December 29, 2025	32.3	33.98	33.98	34.37	31.92	26.23M
December 26, 2025	32.23	32.25	32.25	33.3	31.95	12.28M
December 25, 2025	31.58	32.33	32.33	32.5	31.51	12.45M
December 24, 2025	30.77	31.68	31.68	32.32	30.55	12.32M
December 23, 2025	31.2	30.8	30.8	31.4	30.74	4.6M
December 22, 2025	31.3	31.2	31.2	31.45	31	5.35M
December 19, 2025	31	31.18	31.18	31.55	31	6.09M
December 18, 2025	30.29	30.91	30.91	31.38	30.17	6.96M
December 17, 2025	30.1	30.51	30.51	30.65	29.5	6.78M
December 16, 2025	30.79	30.2	30.2	30.82	29.7	7.65M
December 15, 2025	30.95	30.84	30.84	31.26	30.64	5.52M
December 12, 2025	30.78	31.13	31.13	31.38	30.6	5.91M
December 11, 2025	31.43	30.89	30.89	31.47	30.88	5.08M
December 10, 2025	31.46	31.42	31.42	31.78	31.2	5.4M
December 09, 2025	32	31.62	31.62	32.17	31.62	4.88M
December 08, 2025	32.1	32.11	32.11	32.45	32.04	7.4M
December 05, 2025	31.71	31.99	31.99	32	31.21	7.05M
December 04, 2025	31.88	31.72	31.72	32.15	31.7	5.27M
December 03, 2025	32.71	32.08	32.08	32.76	32.06	5.59M
December 02, 2025	32.93	32.76	32.76	32.93	32.69	4.24M
December 01, 2025	33.03	32.93	32.93	33.16	32.9	5.37M
November 28, 2025	33.11	32.96	32.96	33.24	32.83	5.41M
November 27, 2025	33.08	33.11	33.11	33.4	33	5.48M
November 26, 2025	34	33.31	33.31	34	33.04	9.89M
November 25, 2025	34.81	34.21	34.21	34.82	33.95	13.93M
November 24, 2025	33.26	34.81	34.81	35.3	33.2	16.98M
November 21, 2025	33.19	33.11	33.11	33.45	32.65	6.19M
November 20, 2025	33.65	33.31	33.31	33.8	33.15	5.96M

Jiangxi Hongdu Aviation Industry Co., Ltd. (600316.SS) SHH