Jiangxi Hongdu Aviation Industry Co., Ltd. (SHA:600316)
34.20
+0.33 (0.97%)
Oct 24, 2025, 3:00 PM CST
SHA:600316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 33.86 | 34.83 | 33.86 | 34.20 | 34.20 | 0.97% | 10,003,081 |
| Oct 23, 2025 | 33.67 | 33.89 | 33.04 | 33.87 | 33.87 | 0.27% | 6,692,212 |
| Oct 22, 2025 | 34.03 | 34.03 | 33.64 | 33.78 | 33.78 | -0.94% | 6,683,342 |
| Oct 21, 2025 | 34.18 | 34.30 | 33.78 | 34.10 | 34.10 | -0.73% | 8,218,320 |
| Oct 20, 2025 | 35.01 | 35.50 | 33.61 | 34.35 | 34.35 | -1.74% | 13,772,609 |
| Oct 17, 2025 | 35.95 | 36.29 | 34.95 | 34.96 | 34.96 | -3.29% | 9,682,535 |
| Oct 16, 2025 | 37.51 | 37.94 | 35.62 | 36.15 | 36.15 | -2.93% | 14,094,691 |
| Oct 15, 2025 | 37.30 | 37.39 | 36.46 | 37.24 | 37.24 | -0.13% | 8,170,673 |
| Oct 14, 2025 | 38.00 | 38.43 | 37.09 | 37.29 | 37.29 | -2.69% | 12,733,349 |
| Oct 13, 2025 | 36.45 | 38.59 | 36.18 | 38.32 | 38.32 | 3.07% | 19,557,387 |
| Oct 10, 2025 | 36.88 | 37.98 | 36.82 | 37.18 | 37.18 | 0.22% | 14,090,069 |
| Oct 9, 2025 | 37.60 | 37.70 | 36.13 | 37.10 | 37.10 | -2.11% | 16,083,345 |
| Sep 30, 2025 | 35.60 | 38.39 | 35.47 | 37.90 | 37.90 | 6.97% | 29,518,417 |
| Sep 29, 2025 | 35.18 | 35.67 | 34.48 | 35.43 | 35.43 | -0.34% | 10,925,817 |
| Sep 26, 2025 | 34.89 | 36.35 | 34.75 | 35.55 | 35.55 | 1.57% | 15,161,611 |
| Sep 25, 2025 | 35.53 | 35.70 | 34.84 | 35.00 | 35.00 | -1.96% | 10,493,432 |
| Sep 24, 2025 | 35.27 | 35.89 | 35.16 | 35.70 | 35.70 | 0.42% | 8,713,441 |
| Sep 23, 2025 | 36.10 | 36.17 | 34.52 | 35.55 | 35.55 | -1.06% | 12,838,000 |
| Sep 22, 2025 | 35.61 | 36.10 | 35.47 | 35.93 | 35.93 | -0.08% | 11,566,917 |
| Sep 19, 2025 | 34.70 | 37.10 | 34.70 | 35.96 | 35.96 | 4.38% | 29,755,168 |
| Sep 18, 2025 | 34.32 | 35.52 | 34.08 | 34.45 | 34.45 | 0.76% | 24,819,791 |
| Sep 17, 2025 | 34.29 | 34.44 | 34.00 | 34.19 | 34.19 | -0.47% | 8,828,235 |
| Sep 16, 2025 | 34.31 | 34.52 | 33.91 | 34.35 | 34.35 | 0.12% | 11,246,788 |
| Sep 15, 2025 | 35.10 | 35.25 | 34.24 | 34.31 | 34.31 | -1.97% | 15,651,513 |
| Sep 12, 2025 | 35.30 | 35.51 | 34.80 | 35.00 | 35.00 | -1.10% | 16,231,205 |
| Sep 11, 2025 | 35.20 | 35.68 | 35.10 | 35.39 | 35.39 | 0.40% | 10,765,296 |
| Sep 10, 2025 | 35.12 | 36.20 | 35.12 | 35.25 | 35.25 | 0.37% | 11,692,959 |
| Sep 9, 2025 | 35.42 | 36.00 | 35.11 | 35.12 | 35.12 | -1.49% | 9,708,916 |
| Sep 8, 2025 | 35.50 | 36.00 | 35.02 | 35.65 | 35.65 | -0.34% | 11,016,861 |
| Sep 5, 2025 | 35.84 | 36.06 | 35.30 | 35.77 | 35.77 | -0.45% | 12,341,195 |
| Sep 4, 2025 | 37.51 | 37.80 | 35.40 | 35.93 | 35.93 | -4.75% | 21,942,587 |
| Sep 3, 2025 | 41.23 | 41.39 | 37.66 | 37.72 | 37.72 | -8.49% | 26,255,344 |
| Sep 2, 2025 | 41.02 | 41.80 | 39.82 | 41.22 | 41.22 | 0.41% | 19,157,101 |
| Sep 1, 2025 | 41.28 | 41.30 | 40.01 | 41.05 | 41.05 | -0.61% | 19,425,779 |
| Aug 29, 2025 | 41.11 | 41.44 | 40.70 | 41.30 | 41.30 | 0.36% | 13,853,700 |
| Aug 28, 2025 | 40.30 | 41.23 | 39.52 | 41.15 | 41.15 | 1.73% | 16,960,562 |
| Aug 27, 2025 | 41.19 | 41.86 | 40.42 | 40.45 | 40.45 | -2.08% | 17,607,537 |
| Aug 26, 2025 | 42.30 | 42.31 | 40.88 | 41.31 | 41.31 | -3.01% | 19,650,655 |
| Aug 25, 2025 | 42.49 | 43.77 | 42.09 | 42.59 | 42.59 | 0.24% | 20,488,259 |
| Aug 22, 2025 | 41.36 | 42.67 | 41.12 | 42.49 | 42.49 | 2.88% | 25,480,432 |
| Aug 21, 2025 | 42.00 | 42.00 | 41.24 | 41.30 | 41.30 | -1.31% | 14,127,800 |
| Aug 20, 2025 | 41.58 | 42.20 | 41.16 | 41.85 | 41.85 | 0.65% | 16,559,164 |
| Aug 19, 2025 | 43.06 | 43.06 | 41.40 | 41.58 | 41.58 | -3.91% | 23,158,223 |
| Aug 18, 2025 | 41.13 | 43.89 | 41.12 | 43.27 | 43.27 | 4.16% | 27,611,373 |
| Aug 15, 2025 | 41.10 | 41.66 | 41.09 | 41.54 | 41.54 | 0.24% | 13,646,254 |
| Aug 14, 2025 | 43.13 | 43.14 | 41.30 | 41.44 | 41.44 | -2.19% | 19,204,002 |
| Aug 13, 2025 | 42.40 | 43.08 | 41.80 | 42.37 | 42.37 | -0.59% | 18,655,913 |
| Aug 12, 2025 | 43.73 | 44.27 | 42.39 | 42.62 | 42.62 | -2.47% | 20,911,158 |
| Aug 11, 2025 | 44.35 | 44.78 | 43.45 | 43.70 | 43.70 | -1.24% | 16,254,600 |
| Aug 8, 2025 | 44.85 | 45.34 | 43.96 | 44.25 | 44.25 | -2.21% | 13,831,362 |