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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34.89	35.55	35.55	36.35	34.75	15.16M
September 25, 2025	35.53	35	35	35.7	34.84	10.49M
September 24, 2025	35.27	35.7	35.7	35.89	35.16	8.71M
September 23, 2025	36.1	35.55	35.55	36.17	34.52	12.84M
September 22, 2025	35.61	35.93	35.93	36.1	35.47	11.57M
September 19, 2025	34.7	35.96	35.96	37.1	34.7	29.76M
September 18, 2025	34.32	34.45	34.45	35.52	34.08	24.82M
September 17, 2025	34.29	34.19	34.19	34.44	34	8.83M
September 16, 2025	34.31	34.35	34.35	34.52	33.91	11.25M
September 15, 2025	35.1	34.31	34.31	35.25	34.24	15.65M
September 12, 2025	35.3	35	35	35.51	34.8	16.23M
September 11, 2025	35.2	35.39	35.39	35.68	35.1	10.77M
September 10, 2025	35.12	35.25	35.25	36.2	35.12	11.69M
September 09, 2025	35.42	35.12	35.12	36	35.11	9.71M
September 08, 2025	35.5	35.65	35.65	36	35.02	11.02M
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

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