Guizhou Aviation Technical Development Co., Ltd - 688239.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.12	51.03	51.03	52.1	50.72	3.54M
December 03, 2025	53.28	51.89	51.89	54.43	51.35	4.96M
December 02, 2025	52.04	52.95	52.95	54	50.11	5.83M
December 01, 2025	53.67	52.8	52.8	54.59	51.91	6.57M
November 28, 2025	53.49	52.5	52.5	53.8	52.01	4.19M
November 27, 2025	50.96	52.53	52.53	53.47	50	6.16M
November 26, 2025	51.85	50.66	50.66	51.86	49.62	3.66M
November 25, 2025	50	51.34	51.34	52.54	49.72	5.97M
November 24, 2025	49.3	50.18	50.18	50.8	49.3	4.29M
November 21, 2025	50.31	49.21	49.21	51.16	48.95	5.36M
November 20, 2025	52	51.13	51.13	52.88	50.71	3.76M
November 19, 2025	51.57	51.23	51.23	52.16	50.51	3.8M
November 18, 2025	52.17	50.7	50.7	52.78	50.3	5.01M
November 17, 2025	51.03	52.69	52.69	52.8	51.03	6.9M
November 14, 2025	52.8	51.03	51.03	54	51.01	8.32M
November 13, 2025	52.91	53.38	53.38	54.46	52.8	5.46M
November 12, 2025	54.51	53.25	53.25	54.66	52.2	6.81M
November 11, 2025	57.47	54.99	54.99	58.52	54.5	7.14M
November 10, 2025	59.9	57.77	57.77	59.9	54.5	11.26M
November 07, 2025	59.16	57.88	57.88	61.47	56.89	11.25M
November 06, 2025	54.85	59.55	59.55	61.28	54.31	11.88M
November 05, 2025	50.92	55.05	55.05	56.99	49	9.05M
November 04, 2025	52.96	51.85	51.85	54.29	50.4	7.12M
November 03, 2025	53.33	50.8	50.8	54.99	49.49	8.1M
October 31, 2025	50	49.53	49.53	53.17	48.76	8.05M
October 30, 2025	49.96	48.99	48.99	51.45	48.65	4.65M
October 29, 2025	47.3	51.03	51.03	51.52	46.83	7.11M
October 28, 2025	46.29	47.31	47.31	48.07	45.8	4.25M
October 27, 2025	46.5	46.75	46.75	47.48	45.05	5.96M
October 24, 2025	47.99	46.6	46.6	48.96	46.1	6.44M
October 23, 2025	44.5	45.55	45.55	46.26	42.88	4.97M
October 22, 2025	43.56	43.99	43.99	46.39	43.21	4.86M
October 21, 2025	41.82	43.67	43.67	43.92	41.68	4.83M
October 20, 2025	40.86	41.82	41.82	42.68	40.58	5.39M
October 17, 2025	43.48	40.13	40.13	44.38	39.42	6.57M
October 16, 2025	45	44.28	44.28	45.28	43.91	3.25M
October 15, 2025	41.5	44.93	44.93	45.13	40.7	7.02M
October 14, 2025	43.3	41.44	41.44	43.87	41.39	4.49M
October 13, 2025	40.8	43.53	43.53	43.77	40.33	4.63M
October 10, 2025	44	42.33	42.33	44.56	41.96	6.45M
October 09, 2025	44	44.5	44.5	45.16	43.56	5.49M
September 30, 2025	45	43.99	43.99	45.4	43.82	6.59M
September 29, 2025	44	45.6	45.6	45.6	43.3	9.95M
September 26, 2025	41.33	44.75	44.75	46.5	40.88	12.68M
September 25, 2025	41.51	41.36	41.36	43.21	41.36	6.62M
September 24, 2025	41.51	41.97	41.97	42.58	40.2	7.36M
September 23, 2025	40.15	41.45	41.45	42.67	40.1	8.33M
September 22, 2025	39.9	39.79	39.79	40.67	39.38	3.49M
September 19, 2025	39.85	40.67	40.67	41.54	39.79	7.36M
September 18, 2025	37.19	39.34	39.34	41.4	37.05	11.4M
September 17, 2025	37.2	37.3	37.3	38.08	36.78	3.02M
September 16, 2025	37.38	37.08	37.08	37.38	36.45	2.51M
September 15, 2025	38.47	37.22	37.22	38.47	37.1	2.93M
September 12, 2025	38.7	38.22	38.22	39.15	38.08	4.46M
September 11, 2025	37.85	38.83	38.83	39.8	37.35	6.21M
September 10, 2025	37.77	37.8	37.8	38.25	37.14	3.27M
September 09, 2025	38.45	37.86	37.86	38.86	37.7	3.11M
September 08, 2025	38.08	38.42	38.42	38.88	37.63	6.56M
September 05, 2025	36.55	38.08	38.08	38.46	35.92	6.18M
September 04, 2025	35.86	36.45	36.45	36.77	35.1	5.81M

Guizhou Aviation Technical Development Co., Ltd (688239.SS) SHH