Guizhou Aviation Technical Development Co., Ltd (SHA:688239)
China
· Delayed Price · Currency is CNY 60.35
+1.30 (2.20%)
Apr 29, 2026, 3:00 PM CST
SHA:688239 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.46 | 59.25 | 58.15 | 58.43 | - | -1.05% | 1,094,657 |
| Apr 28, 2026 | 60.45 | 60.58 | 58.00 | 59.05 | 59.05 | -2.30% | 5,791,394 |
| Apr 27, 2026 | 60.61 | 61.20 | 59.66 | 60.44 | 60.44 | -1.24% | 3,483,533 |
| Apr 24, 2026 | 62.53 | 63.63 | 60.83 | 61.20 | 61.20 | -3.09% | 4,487,362 |
| Apr 23, 2026 | 65.00 | 67.30 | 62.27 | 63.15 | 63.15 | 0.85% | 9,272,457 |
| Apr 22, 2026 | 60.98 | 62.75 | 60.17 | 62.62 | 62.62 | 1.66% | 4,944,139 |
| Apr 21, 2026 | 63.00 | 63.35 | 60.88 | 61.60 | 61.60 | -1.97% | 5,239,216 |
| Apr 20, 2026 | 62.39 | 63.97 | 61.52 | 62.84 | 62.84 | 0.18% | 6,428,604 |
| Apr 17, 2026 | 62.50 | 63.14 | 61.70 | 62.73 | 62.73 | 0.37% | 4,143,058 |
| Apr 16, 2026 | 62.04 | 63.24 | 61.17 | 62.50 | 62.50 | 0.27% | 4,572,413 |
| Apr 15, 2026 | 63.86 | 64.89 | 62.16 | 62.33 | 62.33 | -1.42% | 4,421,629 |
| Apr 14, 2026 | 63.01 | 64.46 | 62.41 | 63.23 | 63.23 | 0.38% | 4,759,329 |
| Apr 13, 2026 | 60.97 | 63.70 | 60.03 | 62.99 | 62.99 | 3.30% | 7,129,023 |
| Apr 10, 2026 | 59.17 | 63.50 | 59.17 | 60.98 | 60.98 | 2.92% | 6,503,992 |
| Apr 9, 2026 | 58.60 | 60.06 | 57.51 | 59.25 | 59.25 | -0.32% | 4,634,782 |
| Apr 8, 2026 | 56.26 | 59.58 | 55.71 | 59.44 | 59.44 | 9.79% | 5,967,681 |
| Apr 7, 2026 | 55.01 | 55.50 | 53.88 | 54.14 | 54.14 | -0.97% | 2,993,106 |
| Apr 3, 2026 | 56.83 | 57.16 | 54.52 | 54.67 | 54.67 | -3.10% | 4,063,559 |
| Apr 2, 2026 | 57.50 | 58.45 | 56.00 | 56.42 | 56.42 | -2.13% | 3,250,645 |
| Apr 1, 2026 | 58.33 | 58.51 | 57.06 | 57.65 | 57.65 | 2.00% | 4,201,848 |
| Mar 31, 2026 | 58.18 | 59.22 | 56.50 | 56.52 | 56.52 | -2.67% | 4,301,632 |
| Mar 30, 2026 | 56.93 | 58.38 | 56.65 | 58.07 | 58.07 | 0.96% | 3,928,679 |
| Mar 27, 2026 | 56.00 | 57.97 | 55.33 | 57.52 | 57.52 | 1.09% | 3,335,595 |
| Mar 26, 2026 | 58.50 | 59.10 | 56.30 | 56.90 | 56.90 | -1.90% | 3,762,336 |
| Mar 25, 2026 | 58.00 | 58.98 | 57.50 | 58.00 | 58.00 | 2.53% | 4,316,283 |
| Mar 24, 2026 | 55.62 | 57.05 | 54.80 | 56.57 | 56.57 | 4.37% | 5,704,149 |
| Mar 23, 2026 | 56.11 | 56.80 | 53.80 | 54.20 | 54.20 | -5.18% | 7,008,226 |
| Mar 20, 2026 | 60.00 | 60.48 | 57.01 | 57.16 | 57.16 | -3.56% | 6,827,217 |
| Mar 19, 2026 | 61.23 | 61.76 | 58.90 | 59.27 | 59.27 | -4.77% | 5,486,449 |
| Mar 18, 2026 | 60.99 | 62.60 | 59.62 | 62.24 | 62.24 | 2.96% | 8,455,483 |
| Mar 17, 2026 | 62.48 | 63.09 | 60.11 | 60.45 | 60.45 | -3.25% | 4,924,579 |
| Mar 16, 2026 | 62.19 | 62.57 | 60.00 | 62.48 | 62.48 | 1.84% | 6,917,710 |
| Mar 13, 2026 | 64.58 | 64.72 | 61.03 | 61.35 | 61.35 | -5.88% | 8,877,602 |
| Mar 12, 2026 | 68.79 | 69.40 | 64.10 | 65.18 | 65.18 | -5.45% | 9,685,894 |
| Mar 11, 2026 | 73.39 | 73.92 | 68.39 | 68.94 | 68.94 | -6.10% | 11,852,750 |
| Mar 10, 2026 | 74.33 | 75.70 | 72.38 | 73.42 | 73.42 | -0.10% | 5,851,637 |
| Mar 9, 2026 | 72.03 | 73.95 | 69.80 | 73.49 | 73.49 | -2.30% | 7,468,628 |
| 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 |