Hefei Jianghang Aircraft Equipment Co.,Ltd. (SHA:688586)
China · Delayed Price · Currency is CNY 10.93
+0.20 (1.86%)
Sep 19, 2025, 3:00 PM CST
SHA:688586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10.70 | 10.97 | 10.66 | 10.93 | 10.93 | 1.86% | 7,620,079 |
| Sep 18, 2025 | 10.90 | 11.07 | 10.63 | 10.73 | 10.73 | -1.65% | 9,287,761 |
| Sep 17, 2025 | 10.95 | 10.97 | 10.83 | 10.91 | 10.91 | -0.55% | 5,272,976 |
| Sep 16, 2025 | 10.80 | 10.99 | 10.76 | 10.97 | 10.97 | 1.20% | 5,598,266 |
| Sep 15, 2025 | 10.90 | 10.98 | 10.82 | 10.84 | 10.84 | -1.00% | 5,214,762 |
| Sep 12, 2025 | 11.10 | 11.11 | 10.93 | 10.95 | 10.95 | -0.64% | 5,900,363 |
| Sep 11, 2025 | 10.76 | 11.06 | 10.70 | 11.02 | 11.02 | 2.13% | 7,604,917 |
| Sep 10, 2025 | 10.86 | 10.96 | 10.78 | 10.79 | 10.79 | -0.19% | 5,278,968 |
| Sep 9, 2025 | 11.02 | 11.02 | 10.78 | 10.81 | 10.81 | -1.73% | 6,954,793 |
| Sep 8, 2025 | 10.86 | 11.09 | 10.76 | 11.00 | 11.00 | 1.29% | 8,834,013 |
| Sep 5, 2025 | 10.75 | 10.89 | 10.65 | 10.86 | 10.86 | 1.21% | 8,784,257 |
| Sep 4, 2025 | 10.94 | 11.04 | 10.59 | 10.73 | 10.73 | -2.28% | 10,507,377 |
| Sep 3, 2025 | 11.90 | 11.92 | 10.94 | 10.98 | 10.98 | -6.95% | 17,395,293 |
| Sep 2, 2025 | 12.06 | 12.06 | 11.59 | 11.80 | 11.80 | -2.24% | 11,692,376 |
| Sep 1, 2025 | 12.34 | 12.35 | 11.95 | 12.07 | 12.07 | -1.63% | 12,156,203 |
| Aug 29, 2025 | 12.20 | 12.33 | 12.10 | 12.27 | 12.27 | 0.08% | 9,908,920 |
| Aug 28, 2025 | 12.10 | 12.31 | 11.70 | 12.26 | 12.26 | 1.57% | 13,074,977 |
| Aug 27, 2025 | 12.40 | 12.47 | 12.05 | 12.07 | 12.07 | -3.05% | 12,390,391 |
| Aug 26, 2025 | 12.65 | 12.66 | 12.40 | 12.45 | 12.45 | -1.58% | 10,398,994 |
| Aug 25, 2025 | 12.58 | 12.76 | 12.46 | 12.65 | 12.65 | 0.96% | 15,482,151 |
| Aug 22, 2025 | 12.29 | 12.55 | 12.23 | 12.53 | 12.53 | 1.46% | 11,355,062 |
| Aug 21, 2025 | 12.39 | 12.49 | 12.29 | 12.35 | 12.35 | -0.32% | 10,255,842 |
| Aug 20, 2025 | 12.43 | 12.51 | 12.20 | 12.39 | 12.39 | -0.24% | 11,561,760 |
| Aug 19, 2025 | 12.68 | 12.68 | 12.36 | 12.42 | 12.42 | -1.19% | 12,576,622 |
| Aug 18, 2025 | 12.34 | 12.64 | 12.32 | 12.57 | 12.57 | 2.44% | 14,013,509 |
| Aug 15, 2025 | 12.20 | 12.33 | 12.16 | 12.27 | 12.27 | 0.90% | 11,907,218 |
| Aug 14, 2025 | 12.56 | 12.65 | 12.13 | 12.16 | 12.16 | -3.57% | 14,880,813 |
| Aug 13, 2025 | 12.48 | 12.89 | 12.44 | 12.61 | 12.61 | 1.12% | 17,707,858 |
| Aug 12, 2025 | 12.80 | 12.87 | 12.36 | 12.47 | 12.47 | -2.12% | 16,970,709 |
| Aug 11, 2025 | 12.82 | 13.03 | 12.68 | 12.74 | 12.74 | -0.93% | 16,212,426 |
| Aug 8, 2025 | 13.00 | 13.14 | 12.77 | 12.86 | 12.86 | -1.30% | 14,768,384 |
| Aug 7, 2025 | 13.22 | 13.26 | 12.98 | 13.03 | 13.03 | -1.73% | 18,050,395 |
| Aug 6, 2025 | 12.97 | 13.59 | 12.97 | 13.26 | 13.26 | 1.92% | 25,986,740 |
| Aug 5, 2025 | 13.14 | 13.38 | 12.95 | 13.01 | 13.01 | -2.77% | 26,111,290 |
| Aug 4, 2025 | 12.08 | 13.50 | 12.04 | 13.38 | 13.38 | 10.12% | 36,954,160 |
| Aug 1, 2025 | 12.36 | 12.40 | 11.90 | 12.15 | 12.15 | -1.70% | 14,975,442 |
| Jul 31, 2025 | 12.32 | 12.68 | 12.26 | 12.36 | 12.36 | -1.75% | 19,714,780 |
| Jul 30, 2025 | 12.16 | 13.15 | 12.03 | 12.58 | 12.58 | 3.88% | 33,535,259 |
| Jul 29, 2025 | 12.02 | 12.13 | 11.87 | 12.11 | 12.11 | -0.82% | 16,884,210 |
| Jul 28, 2025 | 11.44 | 12.33 | 11.37 | 12.21 | 12.21 | 7.39% | 23,422,346 |
| Jul 25, 2025 | 11.35 | 11.46 | 11.27 | 11.37 | 11.37 | -0.18% | 7,023,250 |
| Jul 24, 2025 | 11.25 | 11.42 | 11.18 | 11.39 | 11.39 | 1.88% | 8,187,739 |
| Jul 23, 2025 | 11.33 | 11.35 | 11.12 | 11.18 | 11.18 | -1.32% | 7,464,295 |
| Jul 22, 2025 | 11.29 | 11.52 | 11.25 | 11.33 | 11.33 | 0.62% | 10,156,676 |
| Jul 21, 2025 | 11.24 | 11.32 | 11.20 | 11.26 | 11.26 | 0.09% | 7,332,792 |
| Jul 18, 2025 | 11.16 | 11.25 | 11.05 | 11.25 | 11.25 | 0.99% | 9,266,254 |
| Jul 17, 2025 | 10.86 | 11.19 | 10.82 | 11.14 | 11.14 | 2.67% | 10,852,396 |
| Jul 16, 2025 | 10.81 | 10.89 | 10.74 | 10.85 | 10.85 | 0.46% | 4,729,065 |
| Jul 15, 2025 | 10.99 | 10.99 | 10.71 | 10.80 | 10.80 | -1.19% | 6,685,740 |
| Jul 14, 2025 | 10.96 | 11.05 | 10.89 | 10.93 | 10.93 | -0.27% | 5,548,833 |