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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	46.55	46.71	46.71	47.5	46.2	2.2M
February 12, 2026	46.75	46.65	46.65	47.18	45.45	2.94M
February 11, 2026	46.56	46.77	46.77	47.17	45.14	4.06M
February 10, 2026	47.57	46.76	46.76	48.2	46.3	3.45M
February 09, 2026	49	47.56	47.56	49.59	47.14	4.35M
February 06, 2026	48.87	49.35	49.35	49.43	47.66	1.94M
February 05, 2026	50	48.9	48.9	50	48.82	1.73M
February 04, 2026	51.2	50	50	51.39	49.7	2.17M
February 03, 2026	50.79	51.41	51.41	51.6	50.67	1.23M
February 02, 2026	53.05	50.7	50.7	53.05	50.68	1.64M
January 30, 2026	52.28	52.84	52.84	53.35	51.66	1.48M
January 29, 2026	53.86	52.43	52.43	54.48	52.26	2.41M
January 28, 2026	54.55	53.85	53.85	55.72	53.3	2.9M
January 27, 2026	53.2	54.32	54.32	54.8	53.1	2.61M
January 26, 2026	55.75	53.73	53.73	55.75	52.65	3.28M
January 23, 2026	52.23	54.2	54.2	54.72	52	3.45M
January 22, 2026	52.2	52.3	52.3	52.69	51.75	1.8M
January 21, 2026	51.96	52.2	52.2	52.76	51.67	1.18M
January 20, 2026	53.88	52.29	52.29	53.88	51.9	2.34M
January 19, 2026	52.93	53.6	53.6	54.16	52.8	2.25M
January 16, 2026	53.45	53.9	53.9	54.37	53.15	2.11M
January 15, 2026	54.67	53.5	53.5	55	52.96	3.76M
January 14, 2026	55.4	55.22	55.22	56.5	54.54	4.03M
January 13, 2026	58.03	55.73	55.73	59	55.68	4.63M
January 12, 2026	58.82	58.72	58.72	59.36	57.16	5.11M
January 09, 2026	55.99	58.04	58.04	58.09	55.67	6.1M
January 08, 2026	54.79	55.66	55.66	56.15	54.5	3.25M
January 07, 2026	55.5	54.46	54.46	55.53	54.16	2.8M
January 06, 2026	55.46	55.5	55.5	55.84	54.28	2.79M
January 05, 2026	55.59	55.58	55.58	56.25	55.25	2.53M
December 31, 2025	57.05	55.48	55.48	57.05	55.1	2.57M
December 30, 2025	54.79	56.04	56.04	57.66	53.28	4.68M
December 29, 2025	52.4	53.8	53.8	54.69	52.05	3.59M
December 26, 2025	52.15	52.15	52.15	52.93	51.6	1.99M
December 25, 2025	51.67	52.4	52.4	52.58	51.66	1.78M
December 24, 2025	51.12	51.7	51.7	52.08	51.12	1.4M
December 23, 2025	52.48	51.76	51.76	52.68	51.35	1.76M
December 22, 2025	51.41	52.48	52.48	53.78	51.41	2.17M
December 19, 2025	51.3	51.93	51.93	52.5	51.2	1.78M
December 18, 2025	51.35	51.32	51.32	52.4	51	1.89M
December 17, 2025	51.37	52.4	52.4	53.48	50.11	2.57M
December 16, 2025	50.35	51.09	51.09	51.49	49.86	1.72M
December 15, 2025	51.7	50.63	50.63	51.7	50.52	1.45M
December 12, 2025	50.7	51.65	51.65	51.8	49.93	2.25M
December 11, 2025	50.53	50.38	50.38	51.14	50.21	1.12M
December 10, 2025	51.55	50.65	50.65	51.6	50.16	1.68M
December 09, 2025	50.9	51.6	51.6	52.95	50.2	2.8M
December 08, 2025	50.03	50.98	50.98	51.38	49.91	1.96M
December 05, 2025	49.6	50.03	50.03	50.55	48.22	1.91M
December 04, 2025	50	49.88	49.88	50.16	49.4	1.16M
December 03, 2025	51.18	49.8	49.8	51.18	49.37	2.91M
December 02, 2025	50.95	51.05	51.05	51.08	50.3	1.92M
December 01, 2025	51.15	50.83	50.83	51.96	50.35	2.81M
November 28, 2025	51.08	51.04	51.04	51.58	50.19	1.8M
November 27, 2025	50.75	50.7	50.7	51.27	50.34	3.16M
November 26, 2025	52.56	51	51	53	50.33	4.39M
November 25, 2025	54.8	53.62	53.62	54.92	53.58	2.24M
November 24, 2025	53.86	54.55	54.55	54.78	53.21	1.74M
November 21, 2025	53.86	53.86	53.86	55.11	53.16	2.23M
November 20, 2025	56.65	53.86	53.86	57.77	53.7	3.39M

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