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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.16	16.55	16.55	17.31	15.12	34.27M
February 12, 2026	15.05	15.28	15.28	15.39	14.91	11.68M
February 11, 2026	15.35	15.08	15.08	15.58	15.03	13.35M
February 10, 2026	15.68	15.51	15.51	15.72	15.21	10.92M
February 09, 2026	15.93	15.7	15.7	16	15.33	14.77M
February 06, 2026	16.22	15.73	15.73	16.52	15.68	22.71M
February 05, 2026	16	16.52	16.52	16.74	15.81	28.17M
February 04, 2026	15.2	16.27	16.27	16.82	15.2	39.45M
February 03, 2026	14.52	15.42	15.42	15.43	14.3	23.02M
February 02, 2026	13.8	14.34	14.34	14.96	13.8	27.24M
January 30, 2026	14.21	13.84	13.84	14.49	13.61	16.07M
January 29, 2026	14.35	14.32	14.32	14.79	14.17	12.59M
January 28, 2026	14.76	14.45	14.45	15.17	14.31	15.96M
January 27, 2026	14.18	14.76	14.76	14.89	13.97	20.74M
January 26, 2026	15.56	14.68	14.68	15.56	14.6	23.37M
January 23, 2026	15.68	15.67	15.67	15.92	15.23	30.05M
January 22, 2026	14.32	15.68	15.68	16.61	14.31	46.06M
January 21, 2026	14.19	14.25	14.25	14.47	14.15	10.61M
January 20, 2026	14.8	14.28	14.28	14.89	14.05	18.71M
January 19, 2026	14.26	14.86	14.86	15.18	14.14	22.2M
January 16, 2026	14.85	14.44	14.44	14.86	14.33	15.63M
January 15, 2026	15.05	14.7	14.7	15.28	14.46	25.45M
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

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