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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	36.58	35.66	35.66	36.75	34.91	5.7M
September 02, 2025	38.49	36.45	36.45	38.54	35.41	9.6M
September 01, 2025	37.4	38.62	38.62	39.49	37	7.51M
August 29, 2025	37.1	37.91	37.91	38.19	36.45	6.25M
August 28, 2025	36.31	36.97	36.97	37.08	35.65	3.98M
August 27, 2025	37.46	36.21	36.21	37.58	36.11	4.73M
August 26, 2025	38.45	37.33	37.33	38.45	37.13	5.08M
August 25, 2025	37.2	38.37	38.37	38.91	36.95	7.5M
August 22, 2025	37.08	37.1	37.1	37.48	36.59	3.7M
August 21, 2025	37.68	37.49	37.49	38.17	37.1	4.12M
August 20, 2025	37.55	37.7	37.7	37.89	37.05	2.9M
August 19, 2025	37.37	37.63	37.63	37.82	36.76	4.35M
August 18, 2025	35.69	37.76	37.76	37.76	35.69	7.63M
August 15, 2025	35.47	35.69	35.69	35.77	35.22	4.09M
August 14, 2025	36.92	35.27	35.27	37.03	35.27	6.24M
August 13, 2025	37.16	36.96	36.96	37.45	36.47	5.61M
August 12, 2025	37.83	37.16	37.16	38.03	36.63	5.39M
August 11, 2025	38.2	37.93	37.93	38.79	37.69	3.11M
August 08, 2025	37.88	38.09	38.09	39.28	37.58	2.61M
August 07, 2025	38	38.24	38.24	38.56	37.41	2.83M
August 06, 2025	38.1	38.06	38.06	38.89	37.91	4.76M
August 05, 2025	38.74	38.47	38.47	39.6	38.37	3.49M
August 04, 2025	37.05	38.72	38.72	39.17	36.61	4.96M
August 01, 2025	37.84	37.08	37.08	38.3	36.81	2.93M
July 31, 2025	38.36	37.88	37.88	38.97	37.58	4.5M
July 30, 2025	40.1	38.56	38.56	40.22	38.21	6.54M
July 29, 2025	37.66	39.87	39.87	39.95	37.25	6.39M
July 28, 2025	36.45	37.66	37.66	37.96	36.1	5.71M
July 25, 2025	35.7	36.4	36.4	36.71	35.28	3.87M
July 24, 2025	34.8	35.56	35.56	35.66	34.8	2.67M
July 23, 2025	35.24	34.98	34.98	35.35	34.78	2.78M
July 22, 2025	35.88	35.44	35.44	36.41	35.06	4.19M
July 21, 2025	35.78	35.9	35.9	36.22	35.5	3.82M
July 18, 2025	35.8	35.52	35.52	36.15	35.36	3.39M
July 17, 2025	34.79	35.87	35.87	36.16	34.42	5.95M
July 16, 2025	34.98	34.67	34.67	35.15	34.02	3.32M
July 15, 2025	34.69	34.9	34.9	35.29	34.38	3.8M
July 14, 2025	33.75	34.7	34.7	35.4	33.67	6.79M
July 11, 2025	34.42	33.91	33.91	34.64	33.7	4.2M
July 10, 2025	33.53	34.28	34.28	34.68	33.12	5.47M
July 09, 2025	33.72	33.44	33.44	33.98	33.18	3.32M
July 08, 2025	33.2	33.69	33.69	33.69	32.88	2.95M
July 07, 2025	33.51	33.11	33.11	33.91	32.76	3.78M

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