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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	52	52.03	52.03	52.45	50.81	2.15M
September 04, 2025	53.34	51.21	51.21	54	50.05	3.82M
September 03, 2025	55.2	53.01	53.01	55.9	53	4.94M
September 02, 2025	61.25	55.74	55.74	61.25	55.21	8.7M
September 01, 2025	60.21	61.18	61.18	61.92	60.21	5.19M
August 29, 2025	65.5	60.21	60.21	65.6	59.74	8.17M
August 28, 2025	63.9	64.36	64.36	64.64	61.03	9.2M
August 27, 2025	63.81	65.9	65.9	69	63.81	10.6M
August 26, 2025	61.9	64.33	64.33	65.33	60.19	10.85M
August 25, 2025	62.53	61.04	61.04	64.44	60.78	9.6M
August 22, 2025	55.1	60	60	61	54.58	11.53M
August 21, 2025	55.81	54.7	54.7	56.2	54.61	3.75M
August 20, 2025	55.31	55.81	55.81	55.85	54.68	2.91M
August 19, 2025	56.45	55.58	55.58	56.95	55.3	3.19M
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

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