Guizhou Aviation Technical Development Co., Ltd (SHA:688239)
China
· Delayed Price · Currency is CNY 75.22
+2.12 (2.90%)
At close: Mar 6, 2026
SHA:688239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.89 | 79.90 | 72.36 | 75.22 | 75.22 | 2.90% | 12,877,320 |
| Mar 5, 2026 | 72.60 | 75.48 | 71.66 | 73.10 | 73.10 | 2.51% | 7,488,408 |
| Mar 4, 2026 | 68.50 | 73.88 | 68.10 | 71.31 | 71.31 | 1.99% | 7,606,210 |
| Mar 3, 2026 | 75.60 | 76.17 | 69.00 | 69.92 | 69.92 | -8.84% | 10,447,360 |
| Mar 2, 2026 | 77.00 | 81.35 | 76.01 | 76.70 | 76.70 | -1.62% | 11,177,600 |
| Feb 27, 2026 | 76.00 | 81.41 | 75.00 | 77.96 | 77.96 | 0.59% | 9,512,884 |
| Feb 26, 2026 | 73.58 | 78.80 | 71.58 | 77.50 | 77.50 | 4.48% | 9,198,321 |
| Feb 25, 2026 | 75.57 | 75.57 | 72.00 | 74.18 | 74.18 | -2.32% | 6,959,449 |
| Feb 24, 2026 | 76.45 | 77.34 | 73.20 | 75.94 | 75.94 | -1.81% | 6,996,277 |
| Feb 13, 2026 | 72.90 | 79.89 | 72.72 | 77.34 | 77.34 | 4.80% | 11,066,000 |
| Feb 12, 2026 | 70.00 | 75.36 | 69.66 | 73.80 | 73.80 | 5.41% | 9,518,243 |
| Feb 11, 2026 | 73.00 | 73.01 | 69.70 | 70.01 | 70.01 | -2.98% | 4,961,680 |
| Feb 10, 2026 | 69.53 | 73.77 | 68.40 | 72.16 | 72.16 | 4.87% | 8,834,520 |
| Feb 9, 2026 | 67.51 | 70.50 | 66.52 | 68.81 | 68.81 | 4.73% | 6,818,786 |
| Feb 6, 2026 | 66.50 | 67.61 | 64.34 | 65.70 | 65.70 | -2.95% | 4,784,957 |
| Feb 5, 2026 | 67.00 | 71.65 | 66.58 | 67.70 | 67.70 | -0.73% | 5,533,667 |
| Feb 4, 2026 | 67.60 | 70.44 | 66.32 | 68.20 | 68.20 | 0.15% | 6,540,059 |
| Feb 3, 2026 | 63.33 | 68.27 | 63.17 | 68.10 | 68.10 | 9.29% | 7,962,699 |
| Feb 2, 2026 | 64.12 | 67.50 | 62.31 | 62.31 | 62.31 | -3.72% | 5,419,725 |
| Jan 30, 2026 | 67.26 | 68.65 | 62.97 | 64.72 | 64.72 | -4.54% | 6,337,623 |
| Jan 29, 2026 | 65.52 | 70.42 | 65.50 | 67.80 | 67.80 | 2.68% | 8,037,113 |
| Jan 28, 2026 | 68.10 | 68.24 | 65.40 | 66.03 | 66.03 | -3.63% | 4,614,949 |
| Jan 27, 2026 | 65.57 | 69.16 | 65.08 | 68.52 | 68.52 | 4.02% | 7,285,678 |
| Jan 26, 2026 | 71.52 | 71.65 | 65.80 | 65.87 | 65.87 | -8.45% | 9,204,150 |
| Jan 23, 2026 | 71.73 | 73.32 | 70.08 | 71.95 | 71.95 | -0.30% | 11,006,000 |
| Jan 22, 2026 | 65.90 | 72.98 | 65.58 | 72.17 | 72.17 | 9.05% | 12,379,610 |
| Jan 21, 2026 | 63.61 | 66.91 | 63.50 | 66.18 | 66.18 | 2.84% | 5,934,748 |
| Jan 20, 2026 | 69.06 | 69.70 | 63.15 | 64.35 | 64.35 | -5.58% | 7,573,022 |
| Jan 19, 2026 | 63.60 | 69.88 | 62.99 | 68.15 | 68.15 | 8.24% | 11,921,300 |
| Jan 16, 2026 | 63.89 | 64.30 | 62.66 | 62.96 | 62.96 | -0.54% | 5,732,756 |
| Jan 15, 2026 | 64.58 | 64.59 | 62.00 | 63.30 | 63.30 | -2.65% | 8,279,640 |
| Jan 14, 2026 | 68.00 | 68.51 | 64.13 | 65.02 | 65.02 | -3.10% | 12,310,839 |
| Jan 13, 2026 | 73.86 | 74.11 | 66.68 | 67.10 | 67.10 | -11.71% | 14,039,700 |
| Jan 12, 2026 | 71.36 | 77.35 | 69.41 | 76.00 | 76.00 | 7.50% | 16,296,520 |
| Jan 9, 2026 | 70.58 | 73.99 | 68.56 | 70.70 | 70.70 | 3.18% | 12,008,660 |
| Jan 8, 2026 | 65.77 | 69.87 | 65.33 | 68.52 | 68.52 | 3.43% | 9,599,520 |
| Jan 7, 2026 | 67.21 | 67.68 | 65.00 | 66.25 | 66.25 | -3.14% | 9,705,853 |
| Jan 6, 2026 | 68.58 | 69.61 | 66.62 | 68.40 | 68.40 | -1.84% | 10,480,150 |
| Jan 5, 2026 | 69.00 | 71.00 | 66.10 | 69.68 | 69.68 | 2.97% | 11,303,610 |
| Dec 31, 2025 | 66.00 | 68.69 | 64.60 | 67.67 | 67.67 | 1.17% | 12,511,220 |
| Dec 30, 2025 | 68.01 | 68.96 | 65.60 | 66.89 | 66.89 | -5.38% | 14,895,660 |
| Dec 29, 2025 | 64.40 | 74.01 | 63.01 | 70.69 | 70.69 | 8.42% | 17,395,080 |
| Dec 26, 2025 | 63.07 | 66.20 | 61.70 | 65.20 | 65.20 | 3.33% | 12,013,550 |
| Dec 25, 2025 | 61.33 | 65.16 | 61.33 | 63.10 | 63.10 | 2.10% | 9,469,807 |
| Dec 24, 2025 | 58.43 | 62.84 | 58.03 | 61.80 | 61.80 | 4.89% | 10,168,310 |
| Dec 23, 2025 | 60.81 | 61.00 | 57.50 | 58.92 | 58.92 | -3.09% | 8,778,590 |
| Dec 22, 2025 | 60.78 | 63.19 | 59.81 | 60.80 | 60.80 | -0.13% | 8,559,006 |
| Dec 19, 2025 | 60.42 | 61.67 | 58.00 | 60.88 | 60.88 | 1.30% | 9,008,966 |
| Dec 18, 2025 | 60.50 | 64.60 | 59.60 | 60.10 | 60.10 | -3.50% | 11,126,410 |
| Dec 17, 2025 | 60.06 | 62.30 | 58.15 | 62.28 | 62.28 | 0.13% | 9,212,248 |
| Dec 16, 2025 | 61.98 | 63.80 | 57.11 | 62.20 | 62.20 | -2.77% | 13,442,800 |
| Dec 15, 2025 | 65.01 | 65.49 | 61.13 | 63.97 | 63.97 | -4.81% | 16,537,237 |
| Dec 12, 2025 | 56.42 | 67.28 | 55.83 | 67.20 | 67.20 | 19.85% | 19,213,100 |
| Dec 11, 2025 | 57.00 | 58.00 | 55.08 | 56.07 | 56.07 | 2.60% | 7,015,086 |
| Dec 10, 2025 | 53.62 | 58.14 | 53.20 | 54.65 | 54.65 | 2.84% | 5,919,810 |
| Dec 9, 2025 | 52.84 | 54.20 | 52.41 | 53.14 | 53.14 | -1.15% | 3,437,507 |
| Dec 8, 2025 | 55.00 | 55.78 | 53.13 | 53.76 | 53.76 | -0.43% | 6,119,906 |
| Dec 5, 2025 | 50.99 | 54.39 | 50.99 | 53.99 | 53.99 | 5.80% | 6,211,842 |
| Dec 4, 2025 | 51.12 | 52.10 | 50.72 | 51.03 | 51.03 | -1.66% | 3,537,165 |
| Dec 3, 2025 | 53.28 | 54.43 | 51.35 | 51.89 | 51.89 | -2.00% | 4,961,939 |
| Dec 2, 2025 | 52.04 | 54.00 | 50.11 | 52.95 | 52.95 | 0.28% | 5,826,053 |
| Dec 1, 2025 | 53.67 | 54.59 | 51.91 | 52.80 | 52.80 | 0.57% | 6,572,883 |
| Nov 28, 2025 | 53.49 | 53.80 | 52.01 | 52.50 | 52.50 | -0.06% | 4,185,776 |
| Nov 27, 2025 | 50.96 | 53.47 | 50.00 | 52.53 | 52.53 | 3.69% | 6,161,908 |
| Nov 26, 2025 | 51.85 | 51.86 | 49.62 | 50.66 | 50.66 | -1.32% | 3,655,256 |
| Nov 25, 2025 | 50.00 | 52.54 | 49.72 | 51.34 | 51.34 | 2.31% | 5,968,223 |
| Nov 24, 2025 | 49.30 | 50.80 | 49.30 | 50.18 | 50.18 | 1.97% | 4,288,710 |
| Nov 21, 2025 | 50.31 | 51.16 | 48.95 | 49.21 | 49.21 | -3.76% | 5,364,395 |
| Nov 20, 2025 | 52.00 | 52.88 | 50.71 | 51.13 | 51.13 | -0.20% | 3,764,905 |
| Nov 19, 2025 | 51.57 | 52.16 | 50.51 | 51.23 | 51.23 | 1.05% | 3,798,437 |
| Nov 18, 2025 | 52.17 | 52.78 | 50.30 | 50.70 | 50.70 | -3.78% | 5,014,148 |
| Nov 17, 2025 | 51.03 | 52.80 | 51.03 | 52.69 | 52.69 | 3.25% | 6,899,092 |
| Nov 14, 2025 | 52.80 | 54.00 | 51.01 | 51.03 | 51.03 | -4.40% | 8,315,812 |
| Nov 13, 2025 | 52.91 | 54.46 | 52.80 | 53.38 | 53.38 | 0.24% | 5,456,148 |
| Nov 12, 2025 | 54.51 | 54.66 | 52.20 | 53.25 | 53.25 | -3.16% | 6,805,837 |
| Nov 11, 2025 | 57.47 | 58.52 | 54.50 | 54.99 | 54.99 | -4.81% | 7,142,952 |
| Nov 10, 2025 | 59.90 | 59.90 | 54.50 | 57.77 | 57.77 | -0.19% | 11,259,800 |
| Nov 7, 2025 | 59.16 | 61.47 | 56.89 | 57.88 | 57.88 | -2.80% | 11,253,120 |
| Nov 6, 2025 | 54.85 | 61.28 | 54.31 | 59.55 | 59.55 | 8.17% | 11,875,840 |
| Nov 5, 2025 | 50.92 | 56.99 | 49.00 | 55.05 | 55.05 | 6.17% | 9,053,553 |
| Nov 4, 2025 | 52.96 | 54.29 | 50.40 | 51.85 | 51.85 | 2.07% | 7,123,131 |
| Nov 3, 2025 | 53.33 | 54.99 | 49.49 | 50.80 | 50.80 | 2.56% | 8,100,959 |
| Oct 31, 2025 | 50.00 | 53.17 | 48.76 | 49.53 | 49.53 | 1.10% | 8,051,012 |
| Oct 30, 2025 | 49.96 | 51.45 | 48.65 | 48.99 | 48.99 | -4.00% | 4,647,248 |
| Oct 29, 2025 | 47.30 | 51.52 | 46.83 | 51.03 | 51.03 | 7.86% | 7,109,691 |
| Oct 28, 2025 | 46.29 | 48.07 | 45.80 | 47.31 | 47.31 | 1.20% | 4,247,944 |
| Oct 27, 2025 | 46.50 | 47.48 | 45.05 | 46.75 | 46.75 | 0.32% | 5,955,978 |
| Oct 24, 2025 | 47.99 | 48.96 | 46.10 | 46.60 | 46.60 | 2.31% | 6,443,455 |
| Oct 23, 2025 | 44.50 | 46.26 | 42.88 | 45.55 | 45.55 | 3.55% | 4,965,804 |
| Oct 22, 2025 | 43.56 | 46.39 | 43.21 | 43.99 | 43.99 | 0.73% | 4,858,760 |
| Oct 21, 2025 | 41.82 | 43.92 | 41.68 | 43.67 | 43.67 | 4.42% | 4,829,530 |
| Oct 20, 2025 | 40.86 | 42.68 | 40.58 | 41.82 | 41.82 | 4.21% | 5,385,145 |
| Oct 17, 2025 | 43.48 | 44.38 | 39.42 | 40.13 | 40.13 | -9.37% | 6,571,880 |
| Oct 16, 2025 | 45.00 | 45.28 | 43.91 | 44.28 | 44.28 | -1.45% | 3,249,666 |
| Oct 15, 2025 | 41.50 | 45.13 | 40.70 | 44.93 | 44.93 | 8.42% | 7,024,273 |
| Oct 14, 2025 | 43.30 | 43.87 | 41.39 | 41.44 | 41.44 | -4.80% | 4,491,337 |
| Oct 13, 2025 | 40.80 | 43.77 | 40.33 | 43.53 | 43.53 | 2.83% | 4,628,561 |
| Oct 10, 2025 | 44.00 | 44.56 | 41.96 | 42.33 | 42.33 | -4.88% | 6,452,800 |
| Oct 9, 2025 | 44.00 | 45.16 | 43.56 | 44.50 | 44.50 | 1.16% | 5,490,814 |
| Sep 30, 2025 | 45.00 | 45.40 | 43.82 | 43.99 | 43.99 | -3.53% | 6,593,561 |