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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	35.01	34.35	34.35	35.5	33.61	13.77M
October 17, 2025	35.95	34.96	34.96	36.29	34.95	9.68M
October 16, 2025	37.51	36.15	36.15	37.94	35.62	14.09M
October 15, 2025	37.3	37.24	37.24	37.39	36.46	8.17M
October 14, 2025	38	37.29	37.29	38.43	37.09	12.73M
October 13, 2025	36.45	38.32	38.32	38.59	36.18	19.56M
October 10, 2025	36.88	37.18	37.18	37.98	36.82	14.09M
October 09, 2025	37.6	37.1	37.1	37.7	36.13	16.08M
September 30, 2025	35.6	37.9	37.9	38.39	35.47	29.52M
September 29, 2025	35.18	35.43	35.43	35.67	34.48	10.93M
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

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