Hunan Aerospace Huanyu Communication Technology Co.,LTD. (SHA:688523)
China
· Delayed Price · Currency is CNY 61.74
-2.43 (-3.79%)
Apr 28, 2026, 4:00 PM EDT
SHA:688523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 63.46 | 64.56 | 60.67 | 64.17 | 64.17 | -2.54% | 8,629,932 |
| Apr 24, 2026 | 70.01 | 70.01 | 65.80 | 65.84 | 65.84 | -7.02% | 8,594,464 |
| Apr 23, 2026 | 70.25 | 73.60 | 68.60 | 70.81 | 70.81 | -0.07% | 9,447,100 |
| Apr 22, 2026 | 70.00 | 71.49 | 68.71 | 70.86 | 70.86 | -2.80% | 8,432,039 |
| Apr 21, 2026 | 72.48 | 74.69 | 71.06 | 72.90 | 72.90 | -2.44% | 10,442,040 |
| Apr 20, 2026 | 69.25 | 76.98 | 69.06 | 74.72 | 74.72 | 6.90% | 14,784,350 |
| Apr 17, 2026 | 69.50 | 70.55 | 67.28 | 69.90 | 69.90 | 0.84% | 7,855,329 |
| Apr 16, 2026 | 68.57 | 70.33 | 67.00 | 69.32 | 69.32 | 0.59% | 9,292,888 |
| Apr 15, 2026 | 66.68 | 72.49 | 66.68 | 68.91 | 68.91 | 3.38% | 15,987,550 |
| Apr 14, 2026 | 59.55 | 67.93 | 58.81 | 66.66 | 66.66 | 12.85% | 13,253,300 |
| Apr 13, 2026 | 59.00 | 60.46 | 58.60 | 59.07 | 59.07 | -0.79% | 4,056,379 |
| Apr 10, 2026 | 60.39 | 61.98 | 59.41 | 59.54 | 59.54 | -1.34% | 5,434,832 |
| Apr 9, 2026 | 62.01 | 62.83 | 60.20 | 60.35 | 60.35 | -4.10% | 5,881,229 |
| Apr 8, 2026 | 60.00 | 63.00 | 59.64 | 62.93 | 62.93 | 8.03% | 6,751,192 |
| Apr 7, 2026 | 59.44 | 60.20 | 57.67 | 58.25 | 58.25 | -1.97% | 3,894,537 |
| Apr 3, 2026 | 61.80 | 62.76 | 59.08 | 59.42 | 59.42 | -1.96% | 4,408,393 |
| Apr 2, 2026 | 62.74 | 64.44 | 60.18 | 60.61 | 60.61 | -4.14% | 5,707,618 |
| Apr 1, 2026 | 65.85 | 65.88 | 61.80 | 63.23 | 63.23 | -2.11% | 8,229,958 |
| Mar 31, 2026 | 60.55 | 67.50 | 60.55 | 64.59 | 64.59 | 5.97% | 11,751,330 |
| Mar 30, 2026 | 56.74 | 62.36 | 56.41 | 60.95 | 60.95 | 5.23% | 7,375,993 |
| Mar 27, 2026 | 57.90 | 59.28 | 57.56 | 57.92 | 57.92 | -3.95% | 4,830,520 |
| Mar 26, 2026 | 61.32 | 61.75 | 57.20 | 60.30 | 60.30 | 0.90% | 6,811,634 |
| Mar 25, 2026 | 59.80 | 61.80 | 58.89 | 59.76 | 59.76 | 0.17% | 4,904,690 |
| Mar 24, 2026 | 59.99 | 60.90 | 56.81 | 59.66 | 59.66 | 1.81% | 6,018,253 |
| Mar 23, 2026 | 59.76 | 63.36 | 58.50 | 58.60 | 58.60 | -4.37% | 5,711,755 |
| Mar 20, 2026 | 65.00 | 65.00 | 61.20 | 61.28 | 61.28 | -4.55% | 5,770,559 |
| Mar 19, 2026 | 62.87 | 65.50 | 62.40 | 64.20 | 64.20 | -0.23% | 6,172,989 |
| Mar 18, 2026 | 61.64 | 65.18 | 60.48 | 64.35 | 64.35 | 5.87% | 7,980,409 |
| Mar 17, 2026 | 65.00 | 65.28 | 60.44 | 60.78 | 60.78 | -5.47% | 5,983,114 |
| Mar 16, 2026 | 65.22 | 66.00 | 62.60 | 64.30 | 64.30 | -1.21% | 5,240,883 |
| Mar 13, 2026 | 65.00 | 67.99 | 63.40 | 65.09 | 65.09 | -1.39% | 7,006,962 |
| Mar 12, 2026 | 69.38 | 69.45 | 65.78 | 66.01 | 66.01 | -5.19% | 8,723,901 |
| Mar 11, 2026 | 73.00 | 73.28 | 68.91 | 69.62 | 69.62 | -4.92% | 10,644,190 |
| Mar 10, 2026 | 70.40 | 75.45 | 69.33 | 73.22 | 73.22 | 3.46% | 10,944,210 |
| Mar 9, 2026 | 68.00 | 74.66 | 67.11 | 70.77 | 70.77 | -1.63% | 11,563,790 |
| 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 |