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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13.22	13.03	13.03	13.26	12.98	18.05M
August 06, 2025	12.97	13.26	13.26	13.59	12.97	25.99M
August 05, 2025	13.14	13.01	13.01	13.38	12.95	26.11M
August 04, 2025	12.08	13.38	13.38	13.5	12.04	36.95M
August 01, 2025	12.36	12.15	12.15	12.4	11.9	14.98M
July 31, 2025	12.32	12.36	12.36	12.68	12.26	19.71M
July 30, 2025	12.16	12.58	12.58	13.15	12.03	33.54M
July 29, 2025	12.02	12.11	12.11	12.13	11.87	16.88M
July 28, 2025	11.44	12.21	12.21	12.33	11.37	23.42M
July 25, 2025	11.35	11.37	11.37	11.46	11.27	7.02M
July 24, 2025	11.25	11.39	11.39	11.42	11.18	8.19M
July 23, 2025	11.33	11.18	11.18	11.35	11.12	7.46M
July 22, 2025	11.29	11.33	11.33	11.52	11.25	10.16M
July 21, 2025	11.24	11.26	11.26	11.32	11.2	7.33M
July 18, 2025	11.16	11.25	11.25	11.25	11.05	9.27M
July 17, 2025	10.86	11.14	11.14	11.19	10.82	10.85M
July 16, 2025	10.81	10.85	10.85	10.89	10.74	4.73M
July 15, 2025	10.99	10.8	10.8	10.99	10.71	6.69M
July 14, 2025	10.96	10.93	10.93	11.05	10.89	5.55M
July 11, 2025	10.85	10.96	10.96	10.98	10.81	6.46M
July 10, 2025	10.82	10.87	10.87	10.88	10.75	5.74M
July 09, 2025	10.85	10.82	10.82	10.95	10.79	7.47M
July 08, 2025	10.8	10.84	10.84	10.89	10.72	8.05M
July 07, 2025	10.83	10.85	10.85	10.92	10.8	5.71M

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