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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.04	10.9	10.9	11.11	10.85	4.43M
October 17, 2025	11.19	10.93	10.93	11.3	10.91	5.49M
October 16, 2025	11.37	11.22	11.22	11.4	11.18	4.95M
October 15, 2025	11.25	11.36	11.36	11.5	11.15	6.73M
October 14, 2025	11.36	11.32	11.32	11.52	11.22	8.73M
October 13, 2025	10.9	11.38	11.38	11.41	10.78	10.75M
October 10, 2025	11.18	11.1	11.1	11.35	11.05	7.43M
October 09, 2025	10.95	11.18	11.18	11.22	10.88	10.74M
September 30, 2025	10.66	10.87	10.87	10.94	10.66	6.9M
September 29, 2025	10.67	10.67	10.67	10.73	10.48	5.65M
September 26, 2025	10.75	10.68	10.68	10.9	10.62	7.14M
September 25, 2025	10.92	10.72	10.72	11.02	10.72	6.32M
September 24, 2025	10.78	10.91	10.91	10.94	10.65	6.52M
September 23, 2025	10.99	10.8	10.8	11.1	10.48	7.83M
September 22, 2025	10.88	10.89	10.89	10.93	10.78	4.68M
September 19, 2025	10.7	10.93	10.93	10.97	10.66	7.62M
September 18, 2025	10.9	10.73	10.73	11.07	10.63	9.29M
September 17, 2025	10.95	10.91	10.91	10.97	10.83	5.27M
September 16, 2025	10.8	10.97	10.97	10.99	10.76	5.6M
September 15, 2025	10.9	10.84	10.84	10.98	10.82	5.21M
September 12, 2025	11.1	10.95	10.95	11.11	10.93	5.9M
September 11, 2025	10.76	11.02	11.02	11.06	10.7	7.6M
September 10, 2025	10.86	10.79	10.79	10.96	10.78	5.28M
September 09, 2025	11.02	10.81	10.81	11.02	10.78	6.95M
September 08, 2025	10.86	11	11	11.09	10.76	8.83M
September 05, 2025	10.75	10.86	10.86	10.89	10.65	8.78M
September 04, 2025	10.94	10.73	10.73	11.04	10.59	10.51M
September 03, 2025	11.9	10.98	10.98	11.92	10.94	17.4M
September 02, 2025	12.06	11.8	11.8	12.06	11.59	11.69M
September 01, 2025	12.34	12.07	12.07	12.35	11.95	12.16M
August 29, 2025	12.2	12.27	12.27	12.33	12.1	9.91M
August 28, 2025	12.1	12.26	12.26	12.31	11.7	13.07M
August 27, 2025	12.4	12.07	12.07	12.47	12.05	12.39M
August 26, 2025	12.65	12.45	12.45	12.66	12.4	10.4M
August 25, 2025	12.58	12.65	12.65	12.76	12.46	15.48M
August 22, 2025	12.29	12.53	12.53	12.55	12.23	11.36M
August 21, 2025	12.39	12.35	12.35	12.49	12.29	10.26M
August 20, 2025	12.43	12.39	12.39	12.51	12.2	11.56M
August 19, 2025	12.68	12.42	12.42	12.68	12.36	12.58M
August 18, 2025	12.34	12.57	12.57	12.64	12.32	14.01M
August 15, 2025	12.2	12.27	12.27	12.33	12.16	11.91M
August 14, 2025	12.56	12.16	12.16	12.65	12.13	14.88M
August 13, 2025	12.48	12.61	12.61	12.89	12.44	17.71M
August 12, 2025	12.8	12.47	12.47	12.87	12.36	16.97M
August 11, 2025	12.82	12.74	12.74	13.03	12.68	16.21M
August 08, 2025	13	12.86	12.86	13.14	12.77	14.77M

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