Hubei Chaozhuo Aviation Technology Co., Ltd. (SHA:688237)
China
· Delayed Price · Currency is CNY 55.49
+0.69 (1.26%)
At close: Apr 29, 2026
SHA:688237 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.03 | 56.30 | 54.30 | 55.49 | 55.49 | 1.26% | 1,319,587 |
| Apr 28, 2026 | 55.90 | 55.96 | 54.34 | 54.80 | 54.80 | -1.58% | 885,258 |
| Apr 27, 2026 | 55.34 | 55.90 | 54.19 | 55.68 | 55.68 | 1.46% | 884,967 |
| Apr 24, 2026 | 54.04 | 55.96 | 54.04 | 54.88 | 54.88 | 0.92% | 1,302,424 |
| Apr 23, 2026 | 55.58 | 55.88 | 53.86 | 54.38 | 54.38 | -1.89% | 778,800 |
| Apr 22, 2026 | 54.73 | 55.77 | 54.24 | 55.43 | 55.43 | 0.80% | 942,922 |
| Apr 21, 2026 | 54.82 | 55.40 | 53.00 | 54.99 | 54.99 | 0.22% | 1,085,832 |
| Apr 20, 2026 | 57.28 | 57.54 | 54.50 | 54.87 | 54.87 | -4.19% | 2,080,695 |
| Apr 17, 2026 | 57.81 | 57.81 | 56.33 | 57.27 | 57.27 | -0.28% | 1,432,162 |
| Apr 16, 2026 | 56.14 | 58.25 | 54.83 | 57.43 | 57.43 | 3.33% | 2,267,048 |
| Apr 15, 2026 | 55.08 | 56.96 | 53.98 | 55.58 | 55.58 | 2.24% | 1,883,869 |
| Apr 14, 2026 | 54.55 | 54.56 | 53.18 | 54.36 | 54.36 | 1.65% | 1,075,477 |
| Apr 13, 2026 | 53.35 | 53.51 | 52.20 | 53.48 | 53.48 | 0.77% | 767,625 |
| Apr 10, 2026 | 53.30 | 53.45 | 52.53 | 53.07 | 53.07 | 0.53% | 685,811 |
| Apr 9, 2026 | 52.30 | 53.14 | 51.62 | 52.79 | 52.79 | 0.27% | 809,308 |
| Apr 8, 2026 | 52.00 | 53.20 | 51.89 | 52.65 | 52.65 | 2.53% | 1,420,090 |
| Apr 7, 2026 | 49.81 | 51.84 | 49.77 | 51.35 | 51.35 | 3.09% | 994,124 |
| Apr 3, 2026 | 52.00 | 52.45 | 49.80 | 49.81 | 49.81 | -4.32% | 829,732 |
| Apr 2, 2026 | 53.84 | 53.84 | 51.40 | 52.06 | 52.06 | -1.36% | 1,298,660 |
| Apr 1, 2026 | 50.39 | 52.83 | 50.39 | 52.78 | 52.78 | 4.72% | 1,501,181 |
| Mar 31, 2026 | 50.26 | 50.94 | 49.24 | 50.40 | 50.40 | 0.74% | 1,240,059 |
| Mar 30, 2026 | 50.00 | 51.01 | 49.55 | 50.03 | 50.03 | -0.32% | 1,008,884 |
| Mar 27, 2026 | 49.60 | 50.29 | 49.40 | 50.19 | 50.19 | 0.14% | 608,061 |
| Mar 26, 2026 | 49.00 | 50.98 | 49.00 | 50.12 | 50.12 | 0.82% | 989,303 |
| Mar 25, 2026 | 50.05 | 50.23 | 48.86 | 49.71 | 49.71 | 1.70% | 1,132,595 |
| Mar 24, 2026 | 47.95 | 49.00 | 45.65 | 48.88 | 48.88 | 4.00% | 1,215,398 |
| Mar 23, 2026 | 48.71 | 48.71 | 46.00 | 47.00 | 47.00 | -3.49% | 1,798,202 |
| Mar 20, 2026 | 49.87 | 49.90 | 48.06 | 48.70 | 48.70 | -1.52% | 1,002,582 |
| Mar 19, 2026 | 50.88 | 51.07 | 48.82 | 49.45 | 49.45 | -2.43% | 1,085,808 |
| Mar 18, 2026 | 49.65 | 50.95 | 49.45 | 50.68 | 50.68 | 2.36% | 926,172 |
| Mar 17, 2026 | 49.71 | 50.60 | 49.01 | 49.51 | 49.51 | 0.12% | 1,040,030 |
| Mar 16, 2026 | 48.61 | 49.45 | 48.00 | 49.45 | 49.45 | 2.13% | 911,065 |
| Mar 13, 2026 | 49.52 | 49.78 | 48.30 | 48.42 | 48.42 | -1.77% | 904,047 |
| Mar 12, 2026 | 49.15 | 49.80 | 48.01 | 49.29 | 49.29 | -0.32% | 1,084,061 |
| Mar 11, 2026 | 49.88 | 50.55 | 49.17 | 49.45 | 49.45 | 0.12% | 966,804 |
| Mar 10, 2026 | 47.83 | 49.50 | 47.70 | 49.39 | 49.39 | 3.48% | 1,297,333 |
| Mar 9, 2026 | 47.06 | 47.99 | 46.03 | 47.73 | 47.73 | 0.04% | 1,516,450 |
| Mar 6, 2026 | 47.61 | 48.10 | 47.00 | 47.71 | 47.71 | 0.29% | 1,092,701 |
| Mar 5, 2026 | 48.00 | 48.99 | 46.93 | 47.57 | 47.57 | 0.02% | 1,037,544 |
| Mar 4, 2026 | 47.44 | 48.28 | 46.90 | 47.56 | 47.56 | -0.44% | 1,041,996 |
| Mar 3, 2026 | 48.52 | 49.42 | 47.30 | 47.77 | 47.77 | -2.35% | 1,460,239 |
| Mar 2, 2026 | 50.50 | 50.80 | 48.62 | 48.92 | 48.92 | -2.37% | 1,616,517 |
| Feb 27, 2026 | 50.21 | 50.56 | 49.72 | 50.11 | 50.11 | -0.22% | 945,578 |
| Feb 26, 2026 | 49.20 | 50.60 | 48.80 | 50.22 | 50.22 | 2.39% | 1,448,331 |
| Feb 25, 2026 | 49.67 | 49.98 | 48.92 | 49.05 | 49.05 | -1.17% | 823,909 |
| Feb 24, 2026 | 49.20 | 49.97 | 48.62 | 49.63 | 49.63 | 1.91% | 1,293,857 |
| Feb 13, 2026 | 48.69 | 49.13 | 48.06 | 48.70 | 48.70 | 0.02% | 503,414 |
| Feb 12, 2026 | 48.84 | 48.85 | 47.99 | 48.69 | 48.69 | 0.60% | 673,326 |
| Feb 11, 2026 | 49.10 | 49.10 | 47.97 | 48.40 | 48.40 | -1.18% | 668,453 |
| Feb 10, 2026 | 48.79 | 49.82 | 48.51 | 48.98 | 48.98 | -1.75% | 905,301 |
| Feb 9, 2026 | 48.91 | 50.50 | 48.55 | 49.85 | 49.85 | 1.96% | 1,346,181 |
| Feb 6, 2026 | 48.14 | 49.34 | 47.37 | 48.89 | 48.89 | 2.69% | 1,251,853 |
| Feb 5, 2026 | 47.63 | 48.15 | 47.16 | 47.61 | 47.61 | 0.21% | 574,973 |
| Feb 4, 2026 | 46.96 | 47.82 | 46.70 | 47.51 | 47.51 | 0.30% | 673,840 |
| Feb 3, 2026 | 46.87 | 47.40 | 46.35 | 47.37 | 47.37 | 1.07% | 1,021,698 |
| Feb 2, 2026 | 47.00 | 47.87 | 46.02 | 46.87 | 46.87 | -0.32% | 1,491,412 |
| Jan 30, 2026 | 47.50 | 48.38 | 46.62 | 47.02 | 47.02 | 0.51% | 1,985,892 |
| Jan 29, 2026 | 50.08 | 50.10 | 46.54 | 46.78 | 46.78 | -6.72% | 3,035,044 |
| Jan 28, 2026 | 50.16 | 51.16 | 49.50 | 50.15 | 50.15 | -0.99% | 1,032,399 |
| Jan 27, 2026 | 51.55 | 52.06 | 49.79 | 50.65 | 50.65 | -3.10% | 1,441,784 |
| Jan 26, 2026 | 55.29 | 55.29 | 51.70 | 52.27 | 52.27 | -5.33% | 2,146,959 |
| Jan 23, 2026 | 51.97 | 55.50 | 51.38 | 55.21 | 55.21 | 6.85% | 2,710,753 |
| Jan 22, 2026 | 50.98 | 51.91 | 50.88 | 51.67 | 51.67 | 0.56% | 1,237,121 |
| Jan 21, 2026 | 52.00 | 52.20 | 51.12 | 51.38 | 51.38 | -1.72% | 775,246 |
| Jan 20, 2026 | 52.69 | 53.32 | 51.20 | 52.28 | 52.28 | -0.46% | 1,422,665 |
| Jan 19, 2026 | 52.92 | 53.37 | 52.30 | 52.52 | 52.52 | -0.76% | 1,388,806 |
| Jan 16, 2026 | 54.00 | 54.35 | 52.05 | 52.92 | 52.92 | -1.89% | 1,902,503 |
| Jan 15, 2026 | 53.21 | 54.19 | 52.95 | 53.94 | 53.94 | 0.37% | 1,639,969 |
| Jan 14, 2026 | 53.44 | 55.15 | 52.80 | 53.74 | 53.74 | -0.43% | 2,726,331 |
| Jan 13, 2026 | 54.01 | 55.25 | 52.20 | 53.97 | 53.97 | 0.04% | 3,523,442 |
| Jan 12, 2026 | 54.16 | 54.79 | 53.33 | 53.95 | 53.95 | -0.88% | 3,575,567 |
| Jan 9, 2026 | 56.61 | 56.61 | 53.07 | 54.43 | 54.43 | -2.19% | 3,893,731 |
| Jan 8, 2026 | 50.06 | 56.58 | 49.60 | 55.65 | 55.65 | 11.17% | 5,449,350 |
| Jan 7, 2026 | 49.51 | 50.61 | 49.15 | 50.06 | 50.06 | 0.81% | 1,592,089 |
| Jan 6, 2026 | 48.93 | 49.90 | 48.84 | 49.66 | 49.66 | 1.49% | 1,068,725 |
| Jan 5, 2026 | 48.98 | 49.70 | 48.43 | 48.93 | 48.93 | 0.37% | 1,634,433 |
| Dec 31, 2025 | 47.40 | 48.77 | 47.03 | 48.75 | 48.75 | 3.02% | 1,655,769 |
| Dec 30, 2025 | 47.03 | 48.50 | 46.78 | 47.32 | 47.32 | 0.04% | 1,133,364 |
| Dec 29, 2025 | 47.85 | 47.87 | 47.01 | 47.30 | 47.30 | -0.69% | 842,614 |
| Dec 26, 2025 | 48.20 | 48.53 | 47.31 | 47.63 | 47.63 | -0.87% | 816,961 |
| Dec 25, 2025 | 47.89 | 48.45 | 47.72 | 48.05 | 48.05 | 0.33% | 1,000,061 |
| Dec 24, 2025 | 47.74 | 48.45 | 47.27 | 47.89 | 47.89 | 0.31% | 678,208 |
| Dec 23, 2025 | 48.50 | 48.96 | 47.63 | 47.74 | 47.74 | -2.01% | 1,197,352 |
| Dec 22, 2025 | 48.64 | 49.12 | 48.22 | 48.72 | 48.72 | -0.04% | 693,103 |
| Dec 19, 2025 | 48.35 | 49.58 | 48.35 | 48.74 | 48.74 | 0.16% | 645,352 |
| Dec 18, 2025 | 48.57 | 49.97 | 48.05 | 48.66 | 48.66 | 0.08% | 1,081,094 |
| Dec 17, 2025 | 48.61 | 48.72 | 47.47 | 48.62 | 48.62 | 0.02% | 1,412,945 |
| Dec 16, 2025 | 49.71 | 49.95 | 47.65 | 48.61 | 48.61 | -1.84% | 1,530,578 |
| Dec 15, 2025 | 49.98 | 49.98 | 48.70 | 49.52 | 49.52 | 1.31% | 1,924,550 |
| Dec 12, 2025 | 48.06 | 49.49 | 48.06 | 48.88 | 48.88 | 0.99% | 1,450,686 |
| Dec 11, 2025 | 49.65 | 49.71 | 48.31 | 48.40 | 48.40 | -1.37% | 1,113,112 |
| Dec 10, 2025 | 48.80 | 49.28 | 48.01 | 49.07 | 49.07 | 1.18% | 1,223,219 |
| Dec 9, 2025 | 50.00 | 50.00 | 48.01 | 48.50 | 48.50 | -1.68% | 1,516,550 |
| Dec 8, 2025 | 51.04 | 51.26 | 48.70 | 49.33 | 49.33 | -2.89% | 3,013,679 |
| Dec 5, 2025 | 49.35 | 53.22 | 48.61 | 50.80 | 50.80 | 3.78% | 3,182,749 |
| Dec 4, 2025 | 47.76 | 49.60 | 45.71 | 48.95 | 48.95 | 5.16% | 2,782,888 |
| Dec 3, 2025 | 45.97 | 48.29 | 45.00 | 46.55 | 46.55 | 1.20% | 3,644,640 |
| Dec 2, 2025 | 49.20 | 49.20 | 45.31 | 46.00 | 46.00 | -7.72% | 4,699,625 |
| Dec 1, 2025 | 56.60 | 57.00 | 49.30 | 49.85 | 49.85 | -3.11% | 5,523,254 |
| Nov 21, 2025 | 53.25 | 53.88 | 50.00 | 51.45 | 51.45 | -3.11% | 2,678,724 |