Jiangsu Maixinlin Aviation Science and Technology Corp. - 688685.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	56.14	56.58	56.58	56.88	55.96	3.72M
August 15, 2025	55.38	55.94	55.94	56.13	55.03	2.59M
August 14, 2025	56.66	55.4	55.4	58.12	54.85	4.31M
August 13, 2025	55.99	56.3	56.3	56.8	55.85	3.2M
August 12, 2025	56.29	55.84	55.84	56.88	55.15	2.83M
August 11, 2025	57	56.39	56.39	58.39	56.38	4.25M
August 08, 2025	58.72	56.98	56.98	58.72	56.3	4.47M
August 07, 2025	55.8	58.75	58.75	59.2	54.77	8.84M
August 06, 2025	53.46	54.77	54.77	55.38	53.46	4.57M
August 05, 2025	54.42	53.52	53.52	54.78	53.4	2.92M
August 04, 2025	54	54.54	54.54	55.29	53.51	4.41M
August 01, 2025	53.1	53.8	53.8	54.2	52.7	2.27M
July 31, 2025	52.82	53.6	53.6	54.7	52.71	2.94M
July 30, 2025	53.91	53.28	53.28	54.38	52.7	2.47M
July 29, 2025	54.42	53.9	53.9	54.52	53.34	1.84M
July 28, 2025	53.7	54.43	54.43	55.48	53.55	2.35M
July 25, 2025	53.19	53.7	53.7	54.12	52.89	1.98M
July 24, 2025	54.15	53.75	53.75	54.44	53.5	1.68M
July 23, 2025	53.8	54.15	54.15	54.78	53.79	1.88M
July 22, 2025	56	54.15	54.15	56	54.1	2.91M
July 21, 2025	55.12	56.11	56.11	56.57	55	3.07M
July 18, 2025	56.98	55.11	55.11	56.98	54.72	2.73M
July 17, 2025	54.56	56.25	56.25	56.75	53.8	3.79M
July 16, 2025	53.3	54.57	54.57	55.35	53.02	3.09M
July 15, 2025	53.52	53.25	53.25	54	52.52	2.07M
July 14, 2025	53.2	53.82	53.82	55.42	53.2	3M
July 11, 2025	53.97	53.42	53.42	54.39	53.14	1.76M
July 10, 2025	53	54.23	54.23	54.53	52.68	2.1M
July 09, 2025	53.2	53.3	53.3	54.48	52.89	2.04M
July 08, 2025	51.82	53.01	53.01	53.1	51.79	1.33M
July 07, 2025	52.51	51.82	51.82	52.9	51.4	2M
July 04, 2025	52.52	52.96	52.96	53.2	52.22	1.57M
July 03, 2025	52.82	52.94	52.94	53.79	52.66	1.4M
July 02, 2025	54.74	52.81	52.81	54.89	52.66	2.55M
July 01, 2025	56.26	55.07	55.07	56.26	54.7	2M
June 30, 2025	54.44	55.85	55.85	56.26	54.44	3.74M
June 27, 2025	54.6	54.6	54.6	55.38	53.8	2.05M
June 26, 2025	54.58	54.75	54.59	55.98	54.46	2.92M
June 25, 2025	54.37	54.6	54.44	55.1	53.33	3.75M
June 24, 2025	52.49	54.53	54.37	55.45	52.49	2.72M
June 23, 2025	52.73	52.88	52.73	53.48	51.92	1.72M
June 20, 2025	54.42	52.87	52.87	54.72	52.72	1.8M
June 19, 2025	54.8	54.79	54.79	56.17	54.6	1.84M
June 18, 2025	54.02	55.18	55.18	55.38	53.75	2.2M
June 17, 2025	53.77	54.11	54.11	54.82	53.51	1.87M
June 16, 2025	53.9	53.93	53.93	54.58	53.33	2.08M
June 13, 2025	54.36	53.68	53.68	54.74	53.1	2.56M
June 12, 2025	54.51	54.2	54.2	55.05	53.8	2.13M
June 11, 2025	54.67	54.77	54.77	55.64	54.1	3.33M
June 10, 2025	61	55.06	55.06	61	54.67	9M
June 09, 2025	56	61.08	61.08	61.45	56	7.74M
June 06, 2025	57.99	55.91	55.91	58.35	55.11	5.28M
June 05, 2025	58.87	57.69	57.69	58.87	56.6	6.56M
June 04, 2025	58.71	57.96	57.96	60.2	57.89	3.9M
June 03, 2025	57.87	59.29	59.29	59.9	57.87	2.53M
May 30, 2025	59.45	58.89	58.89	59.59	57.55	2.55M
May 29, 2025	58.77	59.89	59.89	60.26	58.1	3.81M
May 28, 2025	56.47	58.85	58.85	58.99	55	5.3M
May 27, 2025	55.5	55.98	55.98	56.5	54.3	2.59M
May 26, 2025	56.43	56.1	56.1	57.2	55.46	2.38M

Jiangsu Maixinlin Aviation Science and Technology Corp. (688685.SS) SHH