Jiangxi Hongdu Aviation Industry Co., Ltd. Class A 600316
SSE · China · Electronic Technology
CNY 33.41+0.57 (+1.74%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 33.41 | +1.74% | CNY 33.11 | CNY 33.97 | CNY 33.06 | 6.89M |
| 2026-09-29 | CNY 32.84 | -0.64% | CNY 32.80 | CNY 33.07 | CNY 32.47 | 6.96M |
| 2026-09-28 | CNY 33.05 | +0.43% | CNY 32.93 | CNY 33.44 | CNY 32.68 | 8.37M |
| 2026-09-24 | CNY 32.91 | -2.72% | CNY 33.81 | CNY 34.36 | CNY 32.85 | 7.95M |
| 2026-09-23 | CNY 33.83 | -0.82% | CNY 34.11 | CNY 34.22 | CNY 33.61 | 6.18M |
| 2026-09-22 | CNY 34.11 | +1.43% | CNY 33.50 | CNY 34.32 | CNY 32.90 | 12.62M |
| 2026-09-21 | CNY 33.63 | +4.25% | CNY 32.00 | CNY 34.20 | CNY 31.56 | 13.16M |
| 2026-09-18 | CNY 32.26 | -0.25% | CNY 32.45 | CNY 32.69 | CNY 31.82 | 9.37M |
| 2026-09-17 | CNY 32.34 | -1.22% | CNY 32.48 | CNY 33.25 | CNY 32.26 | 8.61M |
| 2026-09-16 | CNY 32.74 | +0.83% | CNY 32.80 | CNY 33.60 | CNY 32.18 | 13.02M |
| 2026-09-15 | CNY 32.47 | -0.64% | CNY 32.50 | CNY 33.33 | CNY 32.39 | 8.72M |
| 2026-09-14 | CNY 32.68 | -4.00% | CNY 33.70 | CNY 34.23 | CNY 32.60 | 13.49M |
| 2026-09-11 | CNY 34.04 | +0.53% | CNY 33.67 | CNY 34.49 | CNY 33.21 | 13.07M |
| 2026-09-10 | CNY 33.86 | -0.88% | CNY 34.16 | CNY 34.35 | CNY 33.70 | 9.60M |
| 2026-09-09 | CNY 34.16 | +5.20% | CNY 32.67 | CNY 34.94 | CNY 32.35 | 22.77M |
| 2026-09-08 | CNY 32.47 | +2.27% | CNY 31.75 | CNY 32.99 | CNY 31.75 | 10.94M |
| 2026-09-07 | CNY 31.75 | -1.98% | CNY 32.11 | CNY 32.31 | CNY 31.44 | 13.72M |
| 2026-09-04 | CNY 32.39 | +1.28% | CNY 31.90 | CNY 32.90 | CNY 31.83 | 15.34M |
| 2026-09-03 | CNY 31.98 | -0.56% | CNY 31.80 | CNY 32.68 | CNY 30.93 | 20.65M |
| 2026-09-02 | CNY 32.16 | +1.23% | CNY 31.64 | CNY 32.70 | CNY 31.51 | 19.96M |
| 2026-09-01 | CNY 31.77 | +1.15% | CNY 31.05 | CNY 32.17 | CNY 31.05 | 16.95M |
| 2026-08-31 | CNY 31.41 | +2.05% | CNY 30.90 | CNY 31.66 | CNY 30.60 | 22.05M |
| 2026-08-28 | CNY 30.78 | +5.30% | CNY 29.49 | CNY 31.20 | CNY 29.10 | 23.34M |
| 2026-08-27 | CNY 29.23 | +1.49% | CNY 28.84 | CNY 29.80 | CNY 28.11 | 16.50M |
| 2026-08-26 | CNY 28.80 | -0.35% | CNY 28.73 | CNY 29.27 | CNY 28.58 | 8.47M |
| 2026-08-25 | CNY 28.90 | -0.72% | CNY 29.11 | CNY 29.37 | CNY 28.45 | 7.53M |
| 2026-08-24 | CNY 29.11 | +2.68% | CNY 28.45 | CNY 29.39 | CNY 28.31 | 11.25M |
| 2026-08-21 | CNY 28.35 | +0.14% | CNY 28.10 | CNY 28.52 | CNY 27.91 | 6.70M |
| 2026-08-20 | CNY 28.31 | +0.75% | CNY 28.32 | CNY 28.90 | CNY 27.86 | 6.36M |
| 2026-08-19 | CNY 28.10 | -3.14% | CNY 28.86 | CNY 29.14 | CNY 28.10 | 10.55M |
| 2026-08-18 | CNY 29.01 | -0.96% | CNY 29.12 | CNY 29.70 | CNY 28.68 | 9.51M |
| 2026-08-17 | CNY 29.29 | +2.45% | CNY 28.40 | CNY 29.46 | CNY 28.15 | 13.11M |
| 2026-08-14 | CNY 28.59 | -0.38% | CNY 28.66 | CNY 29.45 | CNY 28.38 | 12.46M |
| 2026-08-13 | CNY 28.70 | -1.41% | CNY 29.01 | CNY 29.58 | CNY 28.70 | 16.03M |
| 2026-08-12 | CNY 29.11 | +2.90% | CNY 28.29 | CNY 29.47 | CNY 28.12 | 17.83M |
| 2026-08-11 | CNY 28.29 | -0.84% | CNY 27.80 | CNY 28.97 | CNY 27.52 | 25.27M |
| 2026-08-10 | CNY 28.53 | +9.98% | CNY 25.79 | CNY 28.53 | CNY 25.79 | 25.10M |
| 2026-08-07 | CNY 25.94 | -0.38% | CNY 25.88 | CNY 26.06 | CNY 25.38 | 10.41M |
| 2026-08-06 | CNY 26.04 | +1.92% | CNY 25.56 | CNY 26.43 | CNY 25.24 | 16.17M |
| 2026-08-05 | CNY 25.55 | -0.70% | CNY 25.73 | CNY 26.00 | CNY 25.43 | 8.67M |
| 2026-08-04 | CNY 25.73 | -0.85% | CNY 25.95 | CNY 26.10 | CNY 25.37 | 8.15M |
| 2026-08-03 | CNY 25.95 | +3.35% | CNY 25.02 | CNY 26.09 | CNY 25.01 | 10.87M |
| 2026-07-31 | CNY 25.11 | +1.70% | CNY 24.69 | CNY 25.27 | CNY 24.68 | 9.61M |
| 2026-07-30 | CNY 24.69 | +0.45% | CNY 24.54 | CNY 25.30 | CNY 24.32 | 8.47M |
| 2026-07-29 | CNY 24.58 | +1.61% | CNY 24.11 | CNY 24.69 | CNY 23.74 | 12.96M |
| 2026-07-28 | CNY 24.19 | -4.31% | CNY 25.02 | CNY 25.22 | CNY 23.77 | 15.18M |
| 2026-07-27 | CNY 25.28 | +1.61% | CNY 24.80 | CNY 25.38 | CNY 24.31 | 12.30M |
| 2026-07-24 | CNY 24.88 | -5.33% | CNY 26.04 | CNY 26.49 | CNY 24.83 | 15.32M |
| 2026-07-23 | CNY 26.28 | +1.74% | CNY 25.71 | CNY 26.37 | CNY 25.52 | 12.05M |
| 2026-07-22 | CNY 25.83 | -0.19% | CNY 25.63 | CNY 26.14 | CNY 25.48 | 8.76M |
| 2026-07-21 | CNY 25.88 | -2.34% | CNY 26.67 | CNY 26.96 | CNY 25.50 | 13.65M |
| 2026-07-20 | CNY 26.50 | +2.71% | CNY 26.03 | CNY 26.77 | CNY 25.90 | 8.81M |
| 2026-07-17 | CNY 25.80 | -4.09% | CNY 26.89 | CNY 27.20 | CNY 25.71 | 9.49M |
| 2026-07-16 | CNY 26.90 | +1.59% | CNY 26.49 | CNY 27.43 | CNY 26.33 | 7.98M |
| 2026-07-15 | CNY 26.48 | +1.03% | CNY 26.25 | CNY 27.45 | CNY 25.96 | 8.60M |
| 2026-07-14 | CNY 26.21 | -1.43% | CNY 26.50 | CNY 26.76 | CNY 25.95 | 9.10M |
| 2026-07-13 | CNY 26.59 | -7.06% | CNY 28.72 | CNY 28.72 | CNY 26.50 | 13.15M |
| 2026-07-10 | CNY 28.61 | +2.18% | CNY 27.80 | CNY 29.65 | CNY 27.23 | 19.03M |
| 2026-07-09 | CNY 28.00 | +0.36% | CNY 27.77 | CNY 28.44 | CNY 27.59 | 9.94M |
| 2026-07-08 | CNY 27.90 | -1.66% | CNY 28.37 | CNY 28.96 | CNY 27.80 | 11.73M |
| 2026-07-07 | CNY 28.37 | -1.87% | CNY 28.85 | CNY 29.60 | CNY 28.37 | 12.67M |
| 2026-07-06 | CNY 28.91 | -1.13% | CNY 29.42 | CNY 29.65 | CNY 28.81 | 10.07M |
| 2026-07-03 | CNY 29.24 | +0.17% | CNY 29.13 | CNY 29.75 | CNY 28.68 | 13.93M |
| 2026-07-02 | CNY 29.19 | +2.89% | CNY 28.35 | CNY 29.74 | CNY 28.00 | 18.69M |
| 2026-07-01 | CNY 28.37 | +1.54% | CNY 27.90 | CNY 29.18 | CNY 27.90 | 12.62M |
| 2026-06-30 | CNY 27.94 | +4.76% | CNY 26.60 | CNY 28.04 | CNY 26.45 | 13.83M |
| 2026-06-29 | CNY 26.67 | +1.02% | CNY 26.40 | CNY 26.91 | CNY 25.75 | 9.45M |
| 2026-06-26 | CNY 26.40 | -0.04% | CNY 26.40 | CNY 27.00 | CNY 25.25 | 14.22M |
| 2026-06-25 | CNY 26.41 | -0.68% | CNY 26.35 | CNY 27.40 | CNY 26.16 | 13.12M |
| 2026-06-24 | CNY 26.59 | -2.35% | CNY 27.16 | CNY 27.17 | CNY 26.16 | 9.25M |
| 2026-06-23 | CNY 27.23 | -1.80% | CNY 27.70 | CNY 27.94 | CNY 26.92 | 9.98M |
| 2026-06-22 | CNY 27.73 | -1.03% | CNY 27.70 | CNY 28.44 | CNY 26.78 | 13.31M |
| 2026-06-18 | CNY 28.02 | +4.87% | CNY 26.63 | CNY 28.46 | CNY 26.19 | 20.13M |
| 2026-06-17 | CNY 26.72 | -1.58% | CNY 27.19 | CNY 27.28 | CNY 26.50 | 8.53M |
| 2026-06-16 | CNY 27.15 | -1.09% | CNY 27.50 | CNY 27.58 | CNY 27.10 | 8.60M |
| 2026-06-15 | CNY 27.45 | -0.80% | CNY 27.17 | CNY 27.84 | CNY 26.88 | 10.84M |
| 2026-06-12 | CNY 27.67 | +3.63% | CNY 27.00 | CNY 28.46 | CNY 27.00 | 15.11M |
| 2026-06-11 | CNY 26.70 | -0.15% | CNY 26.76 | CNY 26.94 | CNY 26.16 | 6.46M |
| 2026-06-10 | CNY 26.74 | -1.40% | CNY 26.90 | CNY 27.65 | CNY 26.53 | 6.52M |
| 2026-06-09 | CNY 27.12 | -1.20% | CNY 27.56 | CNY 27.60 | CNY 26.84 | 7.11M |
| 2026-06-08 | CNY 27.45 | -2.80% | CNY 28.20 | CNY 28.48 | CNY 27.02 | 10.56M |
| 2026-06-05 | CNY 28.24 | +1.36% | CNY 28.05 | CNY 28.86 | CNY 27.71 | 11.05M |
| 2026-06-04 | CNY 27.86 | -1.42% | CNY 28.00 | CNY 28.30 | CNY 27.58 | 6.76M |
| 2026-06-03 | CNY 28.26 | -1.02% | CNY 28.40 | CNY 28.70 | CNY 28.02 | 8.23M |
| 2026-06-02 | CNY 28.55 | -2.13% | CNY 29.22 | CNY 29.22 | CNY 28.26 | 7.68M |
| 2026-06-01 | CNY 29.17 | -0.71% | CNY 29.27 | CNY 29.52 | CNY 28.85 | 8.60M |
| 2026-05-29 | CNY 29.38 | -1.18% | CNY 29.75 | CNY 29.98 | CNY 29.20 | 9.84M |
| 2026-05-28 | CNY 29.73 | +1.92% | CNY 29.22 | CNY 30.53 | CNY 28.95 | 13.86M |
| 2026-05-27 | CNY 29.17 | -3.35% | CNY 30.20 | CNY 30.44 | CNY 28.83 | 13.91M |
| 2026-05-26 | CNY 30.18 | -1.63% | CNY 30.69 | CNY 30.71 | CNY 29.57 | 10.16M |