Jiangxi Hongdu Aviation Industry Co., Ltd. (SHA:600316)
China flag China · Delayed Price · Currency is CNY
34.20
+0.33 (0.97%)
Oct 24, 2025, 3:00 PM CST

SHA:600316 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202533.8634.8333.8634.2034.200.97%10,003,081
Oct 23, 202533.6733.8933.0433.8733.870.27%6,692,212
Oct 22, 202534.0334.0333.6433.7833.78-0.94%6,683,342
Oct 21, 202534.1834.3033.7834.1034.10-0.73%8,218,320
Oct 20, 202535.0135.5033.6134.3534.35-1.74%13,772,609
Oct 17, 202535.9536.2934.9534.9634.96-3.29%9,682,535
Oct 16, 202537.5137.9435.6236.1536.15-2.93%14,094,691
Oct 15, 202537.3037.3936.4637.2437.24-0.13%8,170,673
Oct 14, 202538.0038.4337.0937.2937.29-2.69%12,733,349
Oct 13, 202536.4538.5936.1838.3238.323.07%19,557,387
Oct 10, 202536.8837.9836.8237.1837.180.22%14,090,069
Oct 9, 202537.6037.7036.1337.1037.10-2.11%16,083,345
Sep 30, 202535.6038.3935.4737.9037.906.97%29,518,417
Sep 29, 202535.1835.6734.4835.4335.43-0.34%10,925,817
Sep 26, 202534.8936.3534.7535.5535.551.57%15,161,611
Sep 25, 202535.5335.7034.8435.0035.00-1.96%10,493,432
Sep 24, 202535.2735.8935.1635.7035.700.42%8,713,441
Sep 23, 202536.1036.1734.5235.5535.55-1.06%12,838,000
Sep 22, 202535.6136.1035.4735.9335.93-0.08%11,566,917
Sep 19, 202534.7037.1034.7035.9635.964.38%29,755,168
Sep 18, 202534.3235.5234.0834.4534.450.76%24,819,791
Sep 17, 202534.2934.4434.0034.1934.19-0.47%8,828,235
Sep 16, 202534.3134.5233.9134.3534.350.12%11,246,788
Sep 15, 202535.1035.2534.2434.3134.31-1.97%15,651,513
Sep 12, 202535.3035.5134.8035.0035.00-1.10%16,231,205
Sep 11, 202535.2035.6835.1035.3935.390.40%10,765,296
Sep 10, 202535.1236.2035.1235.2535.250.37%11,692,959
Sep 9, 202535.4236.0035.1135.1235.12-1.49%9,708,916
Sep 8, 202535.5036.0035.0235.6535.65-0.34%11,016,861
Sep 5, 202535.8436.0635.3035.7735.77-0.45%12,341,195
Sep 4, 202537.5137.8035.4035.9335.93-4.75%21,942,587
Sep 3, 202541.2341.3937.6637.7237.72-8.49%26,255,344
Sep 2, 202541.0241.8039.8241.2241.220.41%19,157,101
Sep 1, 202541.2841.3040.0141.0541.05-0.61%19,425,779
Aug 29, 202541.1141.4440.7041.3041.300.36%13,853,700
Aug 28, 202540.3041.2339.5241.1541.151.73%16,960,562
Aug 27, 202541.1941.8640.4240.4540.45-2.08%17,607,537
Aug 26, 202542.3042.3140.8841.3141.31-3.01%19,650,655
Aug 25, 202542.4943.7742.0942.5942.590.24%20,488,259
Aug 22, 202541.3642.6741.1242.4942.492.88%25,480,432
Aug 21, 202542.0042.0041.2441.3041.30-1.31%14,127,800
Aug 20, 202541.5842.2041.1641.8541.850.65%16,559,164
Aug 19, 202543.0643.0641.4041.5841.58-3.91%23,158,223
Aug 18, 202541.1343.8941.1243.2743.274.16%27,611,373
Aug 15, 202541.1041.6641.0941.5441.540.24%13,646,254
Aug 14, 202543.1343.1441.3041.4441.44-2.19%19,204,002
Aug 13, 202542.4043.0841.8042.3742.37-0.59%18,655,913
Aug 12, 202543.7344.2742.3942.6242.62-2.47%20,911,158
Aug 11, 202544.3544.7843.4543.7043.70-1.24%16,254,600
Aug 8, 202544.8545.3443.9644.2544.25-2.21%13,831,362