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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	33.49	33.95	33.95	34.38	33.3	8.53M
November 18, 2025	33.9	33.48	33.48	34.02	33.4	5.65M
November 17, 2025	34	34.16	34.16	34.5	34	13.43M
November 14, 2025	33.21	33.35	33.35	33.68	33.14	5.03M
November 13, 2025	33.15	33.29	33.29	33.45	33.15	3.78M
November 12, 2025	33.55	33.3	33.3	33.75	33	5.29M
November 11, 2025	33.71	33.59	33.59	34.07	33.46	4.97M
November 10, 2025	34	33.69	33.69	34	33.2	7.6M
November 07, 2025	34.38	33.86	33.86	34.38	33.86	5.85M
November 06, 2025	33.89	34.47	34.47	34.66	33.87	7.21M
November 05, 2025	33.68	33.9	33.9	34.15	33.5	4.04M
November 04, 2025	34.15	33.88	33.88	34.24	33.72	5.6M
November 03, 2025	34.56	34.25	34.25	34.58	33.91	5.04M
October 31, 2025	34.2	34.43	34.43	34.52	33.92	6.13M
October 30, 2025	34.69	34.2	34.2	34.69	33.9	7.55M
October 29, 2025	34.95	34.69	34.69	34.99	34.4	8.16M
October 28, 2025	34.16	35.12	35.12	35.27	33.9	13.65M
October 27, 2025	34.21	34.16	34.16	34.38	33.9	8.45M
October 24, 2025	33.86	34.2	34.2	34.83	33.86	10M
October 23, 2025	33.67	33.87	33.87	33.89	33.04	6.69M
October 22, 2025	34.03	33.78	33.78	34.03	33.64	6.68M
October 21, 2025	34.18	34.1	34.1	34.3	33.78	8.22M

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