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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	35.84	35.77	35.77	36.06	35.3	12.34M
September 04, 2025	37.51	35.93	35.93	37.8	35.4	21.94M
September 03, 2025	41.23	37.72	37.72	41.39	37.66	26.26M
September 02, 2025	41.02	41.22	41.22	41.8	39.82	19.16M
September 01, 2025	41.28	41.05	41.05	41.3	40.01	19.43M
August 29, 2025	41.11	41.3	41.3	41.44	40.7	13.85M
August 28, 2025	40.3	41.15	41.15	41.23	39.52	16.96M
August 27, 2025	41.19	40.45	40.45	41.86	40.42	17.61M
August 26, 2025	42.3	41.31	41.31	42.31	40.88	19.65M
August 25, 2025	42.49	42.59	42.59	43.77	42.09	20.49M
August 22, 2025	41.36	42.49	42.49	42.67	41.12	25.48M
August 21, 2025	42	41.3	41.3	42	41.24	14.13M
August 20, 2025	41.58	41.85	41.85	42.2	41.16	16.56M
August 19, 2025	43.06	41.58	41.58	43.06	41.4	23.16M
August 18, 2025	41.13	43.27	43.27	43.89	41.12	27.61M
August 15, 2025	41.1	41.54	41.54	41.66	41.09	13.65M
August 14, 2025	43.13	41.44	41.44	43.14	41.3	19.2M
August 13, 2025	42.4	42.37	42.37	43.08	41.8	18.66M
August 12, 2025	43.73	42.62	42.62	44.27	42.39	20.91M
August 11, 2025	44.35	43.7	43.7	44.78	43.45	16.25M
August 08, 2025	44.85	44.25	44.25	45.34	43.96	13.83M
August 07, 2025	45.54	45.25	45.25	46.39	44.48	17.57M
August 06, 2025	44.58	45.26	45.26	46.12	44.11	22.13M
August 05, 2025	44.84	44.58	44.58	47.47	43.99	28.25M
August 04, 2025	41.9	44.85	44.85	45.2	41.68	29.56M
August 01, 2025	41.67	41.89	41.89	42.18	40.36	18.47M
July 31, 2025	41.95	41.68	41.68	42.86	41.43	18.22M
July 30, 2025	45.39	42.52	42.52	45.5	41.81	28.47M
July 29, 2025	43.78	44.56	44.56	44.59	42.91	17.44M
July 28, 2025	43.91	43.9	43.9	44.36	43.2	17.81M
July 25, 2025	43.44	43.79	43.79	44.16	42.75	16.38M
July 24, 2025	42.21	43.63	43.63	44.28	42.21	22.83M
July 23, 2025	42.13	42.21	42.21	43.75	41.96	21.17M
July 22, 2025	42.01	42.75	42.75	44.77	42.01	36.57M
July 21, 2025	39.83	41.93	41.93	42.22	39.79	40.01M
July 18, 2025	36.51	39.92	39.92	40.56	36.43	49.19M
July 17, 2025	35.58	36.87	36.87	37	35.4	21.43M
July 16, 2025	35.26	35.58	35.58	35.67	34.98	6.39M
July 15, 2025	35.35	35.36	35.36	35.48	35	5.1M
July 14, 2025	35.79	35.39	35.39	35.97	35.35	8.71M
July 11, 2025	35.16	35.97	35.97	36.5	34.99	10.67M
July 10, 2025	35.48	35.17	35.17	35.48	34.9	7.05M
July 09, 2025	35.81	35.58	35.58	36.3	35.56	10.96M
July 08, 2025	35.65	35.88	35.88	36.34	35.57	7.93M
July 07, 2025	35.5	35.64	35.64	36.47	35.39	10.33M
July 04, 2025	35.63	35.85	35.85	36.6	34.88	18.67M
July 03, 2025	35.72	35.69	35.69	36.45	35.58	11.38M
July 02, 2025	36.98	35.97	35.97	36.98	35.81	11.85M
July 01, 2025	37.39	37.27	37.27	37.68	36.56	14.77M
June 30, 2025	36.12	37.7	37.7	38.21	36.1	24.81M
June 27, 2025	35.65	36.12	36.12	36.62	35.65	14.86M
June 26, 2025	35.17	35.75	35.75	36.48	34.9	19.47M
June 25, 2025	33.78	35.17	35.17	35.26	33.52	16.63M
June 24, 2025	33.35	33.74	33.74	33.84	32.8	8.14M
June 23, 2025	33.58	33.63	33.63	33.73	33.26	6.14M
June 20, 2025	34.91	33.38	33.38	34.96	32.92	15.85M
June 19, 2025	35.15	34.99	34.99	35.18	34.4	9.73M
June 18, 2025	35.18	35.43	35.43	36.33	35.15	10.53M
June 17, 2025	35.49	35.5	35.48	35.72	34.84	8.16M
June 16, 2025	36	35.48	35.46	36	35	9.04M

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