Hunan Aerospace Huanyu Communication Technology Co.,LTD. (SHA:688523)
China
· Delayed Price · Currency is CNY 71.94
+0.76 (1.07%)
Mar 6, 2026, 4:00 PM EST
SHA:688523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.00 | 76.88 | 67.81 | 71.94 | 71.94 | 1.07% | 16,070,647 |
| Mar 5, 2026 | 66.70 | 72.99 | 65.30 | 71.18 | 71.18 | 6.99% | 14,531,806 |
| Mar 4, 2026 | 58.01 | 68.80 | 57.80 | 66.53 | 66.53 | 9.33% | 14,012,055 |
| Mar 3, 2026 | 66.78 | 66.78 | 60.80 | 60.85 | 60.85 | -10.03% | 10,659,618 |
| Mar 2, 2026 | 60.29 | 71.39 | 60.29 | 67.63 | 67.63 | 10.27% | 15,617,898 |
| Feb 27, 2026 | 60.59 | 63.39 | 60.41 | 61.33 | 61.33 | 1.71% | 9,632,172 |
| Feb 26, 2026 | 59.56 | 61.02 | 58.37 | 60.30 | 60.30 | 0.37% | 7,650,838 |
| Feb 25, 2026 | 57.69 | 60.36 | 56.71 | 60.08 | 60.08 | 4.61% | 8,136,520 |
| Feb 24, 2026 | 57.25 | 59.89 | 56.84 | 57.43 | 57.43 | 0.44% | 5,967,938 |
| Feb 13, 2026 | 57.96 | 59.32 | 56.90 | 57.18 | 57.18 | -1.85% | 5,548,140 |
| Feb 12, 2026 | 58.98 | 59.57 | 58.00 | 58.26 | 58.26 | -1.34% | 5,278,626 |
| Feb 11, 2026 | 59.65 | 60.69 | 58.86 | 59.05 | 59.05 | -0.81% | 5,754,873 |
| Feb 10, 2026 | 62.18 | 62.20 | 58.44 | 59.53 | 59.53 | -4.23% | 7,594,650 |
| Feb 9, 2026 | 62.50 | 63.00 | 61.29 | 62.16 | 62.16 | 2.24% | 7,515,655 |
| Feb 6, 2026 | 60.39 | 62.70 | 60.03 | 60.80 | 60.80 | -0.33% | 6,464,899 |
| Feb 5, 2026 | 60.77 | 63.95 | 60.15 | 61.00 | 61.00 | -2.82% | 6,497,936 |
| Feb 4, 2026 | 65.01 | 66.58 | 61.86 | 62.77 | 62.77 | -3.27% | 11,044,650 |
| Feb 3, 2026 | 59.98 | 64.89 | 58.80 | 64.89 | 64.89 | 9.26% | 13,201,700 |
| Feb 2, 2026 | 60.73 | 62.48 | 59.26 | 59.39 | 59.39 | -1.10% | 7,777,110 |
| Jan 30, 2026 | 61.00 | 62.50 | 57.81 | 60.05 | 60.05 | -2.85% | 9,429,118 |
| Jan 29, 2026 | 61.93 | 64.17 | 60.86 | 61.81 | 61.81 | -1.23% | 10,014,030 |
| Jan 28, 2026 | 63.80 | 64.06 | 61.65 | 62.58 | 62.58 | -2.04% | 8,765,000 |
| Jan 27, 2026 | 63.28 | 65.44 | 60.71 | 63.88 | 63.88 | -1.51% | 13,229,740 |
| Jan 26, 2026 | 71.00 | 71.00 | 63.70 | 64.86 | 64.86 | -11.14% | 15,255,520 |
| Jan 23, 2026 | 65.01 | 74.50 | 63.55 | 72.99 | 72.99 | 13.27% | 21,499,265 |
| Jan 22, 2026 | 60.44 | 64.46 | 59.80 | 64.44 | 64.44 | 8.58% | 14,967,364 |
| Jan 21, 2026 | 61.50 | 61.82 | 59.01 | 59.35 | 59.35 | -1.58% | 8,556,201 |
| Jan 20, 2026 | 66.17 | 66.60 | 58.81 | 60.30 | 60.30 | -8.87% | 13,573,930 |
| Jan 19, 2026 | 65.52 | 68.38 | 64.41 | 66.17 | 66.17 | 3.00% | 13,509,360 |
| Jan 16, 2026 | 65.90 | 67.08 | 63.51 | 64.24 | 64.24 | -1.86% | 12,445,036 |
| Jan 15, 2026 | 68.18 | 68.23 | 62.18 | 65.46 | 65.46 | -7.84% | 17,522,740 |
| Jan 14, 2026 | 75.11 | 77.21 | 69.52 | 71.03 | 71.03 | -4.17% | 18,998,770 |
| Jan 13, 2026 | 84.50 | 86.50 | 72.61 | 74.12 | 74.12 | -18.33% | 19,766,056 |
| Jan 12, 2026 | 80.89 | 94.70 | 80.21 | 90.76 | 90.76 | 13.99% | 22,161,909 |
| Jan 9, 2026 | 79.60 | 84.46 | 76.00 | 79.62 | 79.62 | -0.46% | 23,116,850 |
| Jan 8, 2026 | 73.57 | 81.80 | 72.00 | 79.99 | 79.99 | 7.95% | 24,435,430 |
| Jan 7, 2026 | 70.00 | 80.75 | 66.80 | 74.10 | 74.10 | -0.71% | 31,106,905 |
| Jan 6, 2026 | 60.00 | 74.63 | 58.66 | 74.63 | 74.63 | 20.00% | 30,856,194 |
| Jan 5, 2026 | 57.95 | 65.77 | 57.03 | 62.19 | 62.19 | 11.13% | 31,593,630 |
| Dec 31, 2025 | 49.29 | 57.99 | 48.85 | 55.96 | 55.96 | 14.55% | 31,885,255 |
| Dec 30, 2025 | 52.98 | 53.50 | 47.91 | 48.85 | 48.85 | -7.60% | 30,846,003 |
| Dec 29, 2025 | 42.00 | 52.87 | 41.90 | 52.87 | 52.87 | 20.00% | 34,854,930 |
| Dec 26, 2025 | 42.18 | 45.10 | 41.40 | 44.06 | 44.06 | 4.04% | 23,935,400 |
| Dec 25, 2025 | 40.22 | 44.00 | 40.02 | 42.35 | 42.35 | 4.03% | 22,340,898 |
| Dec 24, 2025 | 38.21 | 41.05 | 38.21 | 40.71 | 40.71 | 3.56% | 17,429,980 |
| Dec 23, 2025 | 41.66 | 42.18 | 38.20 | 39.31 | 39.31 | -4.73% | 21,399,180 |
| Dec 22, 2025 | 42.50 | 43.15 | 41.00 | 41.26 | 41.26 | -1.81% | 18,232,370 |
| Dec 19, 2025 | 45.00 | 46.44 | 41.66 | 42.02 | 42.02 | -5.78% | 24,755,430 |
| Dec 18, 2025 | 38.72 | 46.18 | 38.60 | 44.60 | 44.60 | 14.71% | 29,963,542 |
| Dec 17, 2025 | 39.79 | 40.77 | 37.77 | 38.88 | 38.88 | -0.97% | 13,063,008 |
| Dec 16, 2025 | 42.78 | 42.78 | 38.71 | 39.26 | 39.26 | -5.94% | 17,070,868 |
| Dec 15, 2025 | 43.00 | 43.55 | 41.50 | 41.74 | 41.74 | -3.45% | 19,459,870 |
| Dec 12, 2025 | 39.30 | 44.86 | 39.30 | 43.23 | 43.23 | 10.99% | 29,678,310 |
| Dec 11, 2025 | 41.20 | 41.62 | 38.95 | 38.95 | 38.95 | -4.11% | 17,220,080 |
| Dec 10, 2025 | 40.05 | 41.57 | 40.01 | 40.62 | 40.62 | -0.64% | 15,820,402 |
| Dec 9, 2025 | 40.50 | 42.58 | 40.15 | 40.88 | 40.88 | -3.70% | 22,991,810 |
| Dec 8, 2025 | 43.80 | 46.36 | 41.52 | 42.45 | 42.45 | -3.08% | 33,169,560 |
| Dec 5, 2025 | 42.51 | 45.12 | 40.31 | 43.80 | 43.80 | 3.03% | 34,071,176 |
| Dec 4, 2025 | 37.70 | 46.25 | 37.65 | 42.51 | 42.51 | 10.22% | 35,904,080 |
| Dec 3, 2025 | 38.43 | 41.80 | 36.88 | 38.57 | 38.57 | -3.24% | 30,986,332 |
| Dec 2, 2025 | 39.70 | 41.60 | 38.15 | 39.86 | 39.86 | -4.82% | 29,231,390 |
| Dec 1, 2025 | 38.00 | 44.13 | 37.95 | 41.88 | 41.88 | 10.09% | 38,055,330 |
| Nov 28, 2025 | 32.40 | 38.04 | 31.70 | 38.04 | 38.04 | 20.00% | 35,400,830 |
| Nov 27, 2025 | 31.73 | 32.95 | 30.26 | 31.70 | 31.70 | -5.09% | 27,082,630 |
| Nov 26, 2025 | 35.43 | 36.52 | 32.66 | 33.40 | 33.40 | -3.13% | 30,416,080 |
| Nov 25, 2025 | 31.34 | 35.72 | 30.96 | 34.48 | 34.48 | 15.82% | 38,838,103 |
| Nov 24, 2025 | 25.28 | 29.77 | 25.01 | 29.77 | 29.77 | 19.99% | 17,088,350 |
| Nov 21, 2025 | 25.56 | 26.38 | 24.42 | 24.81 | 24.81 | -3.99% | 7,525,059 |
| Nov 20, 2025 | 26.01 | 26.68 | 25.56 | 25.84 | 25.84 | -0.35% | 6,442,890 |
| Nov 19, 2025 | 27.00 | 27.37 | 25.85 | 25.93 | 25.93 | -4.32% | 6,975,203 |
| Nov 18, 2025 | 27.80 | 27.85 | 26.33 | 27.10 | 27.10 | -3.28% | 9,539,255 |
| Nov 17, 2025 | 27.72 | 28.40 | 27.20 | 28.02 | 28.02 | 1.23% | 9,740,232 |
| Nov 14, 2025 | 27.69 | 28.30 | 27.20 | 27.68 | 27.68 | -1.56% | 8,623,552 |
| Nov 13, 2025 | 26.11 | 29.50 | 26.03 | 28.12 | 28.12 | 6.68% | 16,212,240 |
| Nov 12, 2025 | 25.09 | 27.21 | 24.51 | 26.36 | 26.36 | 3.05% | 11,718,740 |
| Nov 11, 2025 | 26.19 | 26.68 | 25.20 | 25.58 | 25.58 | -3.73% | 10,088,000 |
| Nov 10, 2025 | 27.55 | 28.48 | 26.30 | 26.57 | 26.57 | -1.56% | 14,956,930 |
| Nov 7, 2025 | 25.15 | 27.30 | 24.60 | 26.99 | 26.99 | 7.06% | 15,918,630 |
| Nov 6, 2025 | 25.30 | 25.69 | 24.81 | 25.21 | 25.21 | -1.18% | 6,083,845 |
| Nov 5, 2025 | 25.81 | 26.30 | 25.10 | 25.51 | 25.51 | -1.32% | 7,356,668 |
| Nov 4, 2025 | 25.80 | 26.31 | 25.44 | 25.85 | 25.85 | -0.58% | 8,174,893 |
| Nov 3, 2025 | 25.30 | 26.33 | 24.59 | 26.00 | 26.00 | 3.83% | 11,294,390 |
| Oct 31, 2025 | 25.00 | 25.59 | 24.71 | 25.04 | 25.04 | -0.28% | 6,381,929 |
| Oct 30, 2025 | 25.09 | 25.86 | 24.75 | 25.11 | 25.11 | -2.75% | 10,552,900 |
| Oct 29, 2025 | 25.60 | 26.33 | 25.34 | 25.82 | 25.82 | 0.70% | 10,142,350 |
| Oct 28, 2025 | 24.67 | 26.49 | 24.52 | 25.64 | 25.64 | 3.64% | 16,293,060 |
| Oct 27, 2025 | 24.10 | 25.35 | 24.03 | 24.74 | 24.74 | -0.84% | 19,744,570 |
| Oct 24, 2025 | 24.00 | 26.76 | 23.97 | 24.95 | 24.95 | 11.88% | 24,811,940 |
| Oct 23, 2025 | 22.63 | 22.63 | 21.88 | 22.30 | 22.30 | -0.93% | 2,395,438 |
| Oct 22, 2025 | 22.90 | 23.01 | 22.34 | 22.51 | 22.51 | -2.30% | 2,759,941 |
| Oct 21, 2025 | 22.66 | 23.19 | 22.66 | 23.04 | 23.04 | 1.86% | 2,797,273 |
| Oct 20, 2025 | 22.64 | 23.29 | 22.35 | 22.62 | 22.62 | 1.21% | 2,919,494 |
| Oct 17, 2025 | 23.00 | 23.45 | 22.29 | 22.35 | 22.35 | -3.04% | 2,903,678 |
| Oct 16, 2025 | 23.58 | 23.72 | 22.91 | 23.05 | 23.05 | -2.82% | 3,046,344 |
| Oct 15, 2025 | 24.00 | 24.03 | 23.25 | 23.72 | 23.72 | 0.55% | 3,187,968 |
| Oct 14, 2025 | 23.59 | 24.18 | 23.30 | 23.59 | 23.59 | - | 4,391,903 |
| Oct 13, 2025 | 22.56 | 23.69 | 22.51 | 23.59 | 23.59 | 1.38% | 3,402,413 |
| Oct 10, 2025 | 23.68 | 23.70 | 23.20 | 23.27 | 23.27 | -1.23% | 2,599,951 |
| Oct 9, 2025 | 23.74 | 23.93 | 23.35 | 23.56 | 23.56 | -1.09% | 3,967,031 |
| Sep 30, 2025 | 23.05 | 24.04 | 23.05 | 23.82 | 23.82 | 3.43% | 4,991,084 |