Hefei Jianghang Aircraft Equipment Corporation Ltd. - 688586.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.5	15.44	15.44	16.15	15.08	40.43M
January 13, 2026	17.98	15.62	15.62	17.98	15.59	50.87M
January 12, 2026	16.29	18.16	18.16	18.17	16.08	56.36M
January 09, 2026	14	15.52	15.52	16.25	13.95	47.4M
January 08, 2026	13.08	14.06	14.06	14.37	12.97	38.79M
January 07, 2026	13.11	13.21	13.21	13.26	12.91	16.07M
January 06, 2026	12.76	13.28	13.28	13.28	12.73	22.76M
January 05, 2026	13.1	12.85	12.86	13.19	12.66	19.47M
December 31, 2025	12.72	13.04	13.04	13.14	12.7	19.48M
December 30, 2025	12.8	12.81	12.81	13.15	12.7	18.61M
December 29, 2025	12.78	12.78	12.78	12.91	12.63	13.7M
December 26, 2025	13.01	12.8	12.8	13.1	12.7	22.12M
December 25, 2025	12.48	13.02	13.02	13.23	12.41	29.4M
December 24, 2025	11.81	12.49	12.49	12.59	11.81	25.11M
December 23, 2025	12.29	11.91	11.91	12.37	11.83	17M
December 22, 2025	12.38	12.18	12.18	12.38	12.12	12.47M
December 19, 2025	11.91	12.28	12.28	12.38	11.89	17.19M
December 18, 2025	11.65	11.93	11.93	12.07	11.62	14.36M
December 17, 2025	12.03	11.77	11.77	12.14	11.46	17.42M
December 16, 2025	12.11	12.09	12.09	12.24	11.73	15.53M
December 15, 2025	11.96	12.16	12.16	12.31	11.69	18.49M
December 12, 2025	12.09	12	12	12.18	11.76	20.12M
December 11, 2025	11.99	12.05	12.05	12.27	11.91	11.47M
December 10, 2025	11.91	11.94	11.94	12.11	11.87	8.86M
December 09, 2025	12	11.94	11.94	12.26	11.91	11M
December 08, 2025	12.2	12.1	12.1	12.42	12.08	19.46M
December 05, 2025	11.83	12.15	12.15	12.17	11.75	14.48M
December 04, 2025	11.81	11.93	11.93	12.32	11.77	18.97M
December 03, 2025	12.17	11.86	11.86	12.2	11.78	15.04M
December 02, 2025	11.55	12.14	12.14	12.39	11.45	25.9M
December 01, 2025	11.5	11.61	11.61	11.77	11.45	11.07M
November 28, 2025	11.17	11.42	11.42	11.43	11.15	7.09M
November 27, 2025	11.25	11.17	11.17	11.34	11.15	7.27M
November 26, 2025	11.66	11.32	11.32	11.69	11.26	11.18M
November 25, 2025	11.49	11.64	11.64	11.78	11.36	15.2M
November 24, 2025	11.04	11.47	11.47	11.48	11.02	14.92M
November 21, 2025	11.21	11.02	11.02	11.5	10.89	11.48M
November 20, 2025	11.38	11.3	11.3	11.43	11.23	6.56M
November 19, 2025	11.24	11.45	11.45	11.54	11.18	12.08M
November 18, 2025	11.33	11.22	11.22	11.38	11.17	5.09M
November 17, 2025	11.44	11.4	11.4	11.53	11.32	7.21M
November 14, 2025	11.33	11.25	11.25	11.45	11.25	4.77M
November 13, 2025	11.21	11.36	11.36	11.5	11.1	6.87M
November 12, 2025	11.29	11.18	11.18	11.3	11.05	6.36M
November 11, 2025	11.27	11.29	11.29	11.44	11.24	6.2M
November 10, 2025	11.41	11.27	11.27	11.5	11.2	7.82M
November 07, 2025	11.21	11.36	11.36	11.56	11.15	10.18M
November 06, 2025	11.03	11.25	11.25	11.52	11.03	7.88M
November 05, 2025	10.93	11.05	11.05	11.1	10.9	4.79M
November 04, 2025	11.11	10.97	10.97	11.11	10.93	4.21M
November 03, 2025	11.11	11.11	11.11	11.14	10.95	5.69M
October 31, 2025	11.1	11.11	11.11	11.16	11	6.69M
October 30, 2025	11.2	11.2	11.2	11.3	11.16	5.66M
October 29, 2025	11.33	11.26	11.26	11.33	11.15	5.76M
October 28, 2025	11.22	11.34	11.34	11.44	11.13	7.17M
October 27, 2025	11.32	11.22	11.22	11.35	11.13	5.65M
October 24, 2025	11.1	11.21	11.21	11.29	11.1	6.2M
October 23, 2025	11.03	11.01	11.01	11.03	10.78	5.1M
October 22, 2025	10.96	11	11	11.22	10.89	5.47M
October 21, 2025	10.89	11.01	11.01	11.11	10.89	4.34M

Hefei Jianghang Aircraft Equipment Corporation Ltd. (688586.SS) SHH