Hefei Jianghang Aircraft Equipment Co.,Ltd. (SHA:688586)
China
· Delayed Price · Currency is CNY 14.55
-0.48 (-3.19%)
At close: Mar 9, 2026
SHA:688586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.65 | 14.80 | 14.26 | 14.55 | - | -3.19% | 13,890,392 |
| Mar 6, 2026 | 14.89 | 15.50 | 14.86 | 15.03 | 15.03 | -0.46% | 11,213,283 |
| Mar 5, 2026 | 15.30 | 15.42 | 14.92 | 15.10 | 15.10 | -0.59% | 10,747,150 |
| Mar 4, 2026 | 14.77 | 15.30 | 14.65 | 15.19 | 15.19 | 1.95% | 12,202,482 |
| Mar 3, 2026 | 16.41 | 16.41 | 14.81 | 14.90 | 14.90 | -10.08% | 25,698,502 |
| Mar 2, 2026 | 16.06 | 16.64 | 15.85 | 16.57 | 16.57 | 3.63% | 26,646,950 |
| Feb 27, 2026 | 16.05 | 16.20 | 15.78 | 15.99 | 15.99 | -0.44% | 11,170,130 |
| Feb 26, 2026 | 16.34 | 16.34 | 15.65 | 16.06 | 16.06 | -1.11% | 13,288,200 |
| Feb 25, 2026 | 16.50 | 16.69 | 16.15 | 16.24 | 16.24 | -1.40% | 13,779,920 |
| Feb 24, 2026 | 16.41 | 16.76 | 16.07 | 16.47 | 16.47 | -0.48% | 18,028,770 |
| Feb 13, 2026 | 15.16 | 17.31 | 15.12 | 16.55 | 16.55 | 8.31% | 34,269,703 |
| Feb 12, 2026 | 15.05 | 15.39 | 14.91 | 15.28 | 15.28 | 1.33% | 11,676,220 |
| Feb 11, 2026 | 15.35 | 15.58 | 15.03 | 15.08 | 15.08 | -2.77% | 13,346,530 |
| Feb 10, 2026 | 15.68 | 15.72 | 15.21 | 15.51 | 15.51 | -1.21% | 10,919,830 |
| Feb 9, 2026 | 15.93 | 16.00 | 15.33 | 15.70 | 15.70 | -0.19% | 14,771,020 |
| Feb 6, 2026 | 16.22 | 16.52 | 15.68 | 15.73 | 15.73 | -4.78% | 22,711,640 |
| Feb 5, 2026 | 16.00 | 16.74 | 15.81 | 16.52 | 16.52 | 1.54% | 28,174,390 |
| Feb 4, 2026 | 15.20 | 16.82 | 15.20 | 16.27 | 16.27 | 5.51% | 39,447,590 |
| Feb 3, 2026 | 14.52 | 15.43 | 14.30 | 15.42 | 15.42 | 7.53% | 23,022,120 |
| Feb 2, 2026 | 13.80 | 14.96 | 13.80 | 14.34 | 14.34 | 3.61% | 27,242,520 |
| Jan 30, 2026 | 14.21 | 14.49 | 13.61 | 13.84 | 13.84 | -3.35% | 16,071,346 |
| Jan 29, 2026 | 14.35 | 14.79 | 14.17 | 14.32 | 14.32 | -0.90% | 12,594,900 |
| Jan 28, 2026 | 14.76 | 15.17 | 14.31 | 14.45 | 14.45 | -2.10% | 15,956,470 |
| Jan 27, 2026 | 14.18 | 14.89 | 13.97 | 14.76 | 14.76 | 0.54% | 20,743,400 |
| Jan 26, 2026 | 15.56 | 15.56 | 14.60 | 14.68 | 14.68 | -6.32% | 23,366,530 |
| Jan 23, 2026 | 15.68 | 15.92 | 15.23 | 15.67 | 15.67 | -0.06% | 30,045,450 |
| Jan 22, 2026 | 14.32 | 16.61 | 14.31 | 15.68 | 15.68 | 10.04% | 46,057,250 |
| Jan 21, 2026 | 14.19 | 14.47 | 14.15 | 14.25 | 14.25 | -0.21% | 10,606,820 |
| Jan 20, 2026 | 14.80 | 14.89 | 14.05 | 14.28 | 14.28 | -3.90% | 18,707,860 |
| Jan 19, 2026 | 14.26 | 15.18 | 14.14 | 14.86 | 14.86 | 2.91% | 22,202,060 |
| Jan 16, 2026 | 14.85 | 14.86 | 14.33 | 14.44 | 14.44 | -1.77% | 15,626,135 |
| Jan 15, 2026 | 15.05 | 15.28 | 14.46 | 14.70 | 14.70 | -4.79% | 25,449,890 |
| Jan 14, 2026 | 15.50 | 16.15 | 15.08 | 15.44 | 15.44 | -1.15% | 40,430,510 |
| Jan 13, 2026 | 17.98 | 17.98 | 15.59 | 15.62 | 15.62 | -13.99% | 50,870,750 |
| Jan 12, 2026 | 16.29 | 18.17 | 16.08 | 18.16 | 18.16 | 17.01% | 56,361,300 |
| Jan 9, 2026 | 14.00 | 16.25 | 13.95 | 15.52 | 15.52 | 10.38% | 47,398,720 |
| Jan 8, 2026 | 13.08 | 14.37 | 12.97 | 14.06 | 14.06 | 6.43% | 38,792,780 |
| Jan 7, 2026 | 13.11 | 13.26 | 12.91 | 13.21 | 13.21 | -0.53% | 16,066,000 |
| Jan 6, 2026 | 12.76 | 13.28 | 12.73 | 13.28 | 13.28 | 3.35% | 22,758,650 |
| Jan 5, 2026 | 13.10 | 13.19 | 12.66 | 12.85 | 12.85 | -1.46% | 20,578,220 |
| Dec 31, 2025 | 12.72 | 13.14 | 12.70 | 13.04 | 13.04 | 1.80% | 19,483,620 |
| Dec 30, 2025 | 12.80 | 13.15 | 12.70 | 12.81 | 12.81 | 0.23% | 18,609,530 |
| Dec 29, 2025 | 12.78 | 12.91 | 12.63 | 12.78 | 12.78 | -0.16% | 13,698,920 |
| Dec 26, 2025 | 13.01 | 13.10 | 12.70 | 12.80 | 12.80 | -1.69% | 22,115,120 |
| Dec 25, 2025 | 12.48 | 13.23 | 12.41 | 13.02 | 13.02 | 4.24% | 29,398,000 |
| Dec 24, 2025 | 11.81 | 12.59 | 11.81 | 12.49 | 12.49 | 4.87% | 25,114,710 |
| Dec 23, 2025 | 12.29 | 12.37 | 11.83 | 11.91 | 11.91 | -2.22% | 17,004,720 |
| Dec 22, 2025 | 12.38 | 12.38 | 12.12 | 12.18 | 12.18 | -0.81% | 12,474,760 |
| Dec 19, 2025 | 11.91 | 12.38 | 11.89 | 12.28 | 12.28 | 2.93% | 17,188,820 |
| Dec 18, 2025 | 11.65 | 12.07 | 11.62 | 11.93 | 11.93 | 1.36% | 14,361,620 |
| Dec 17, 2025 | 12.03 | 12.14 | 11.46 | 11.77 | 11.77 | -2.65% | 17,424,410 |
| Dec 16, 2025 | 12.11 | 12.24 | 11.73 | 12.09 | 12.09 | -0.58% | 15,525,510 |
| Dec 15, 2025 | 11.96 | 12.31 | 11.69 | 12.16 | 12.16 | 1.33% | 18,494,960 |
| Dec 12, 2025 | 12.09 | 12.18 | 11.76 | 12.00 | 12.00 | -0.41% | 20,124,918 |
| Dec 11, 2025 | 11.99 | 12.27 | 11.91 | 12.05 | 12.05 | 0.92% | 11,466,090 |
| Dec 10, 2025 | 11.91 | 12.11 | 11.87 | 11.94 | 11.94 | - | 8,862,623 |
| Dec 9, 2025 | 12.00 | 12.26 | 11.91 | 11.94 | 11.94 | -1.32% | 11,000,130 |
| Dec 8, 2025 | 12.20 | 12.42 | 12.08 | 12.10 | 12.10 | -0.41% | 19,455,790 |
| Dec 5, 2025 | 11.83 | 12.17 | 11.75 | 12.15 | 12.15 | 1.84% | 14,482,390 |
| Dec 4, 2025 | 11.81 | 12.32 | 11.77 | 11.93 | 11.93 | 0.59% | 18,966,790 |
| Dec 3, 2025 | 12.17 | 12.20 | 11.78 | 11.86 | 11.86 | -2.31% | 15,041,770 |
| Dec 2, 2025 | 11.55 | 12.39 | 11.45 | 12.14 | 12.14 | 4.57% | 25,903,820 |
| Dec 1, 2025 | 11.50 | 11.77 | 11.45 | 11.61 | 11.61 | 1.66% | 11,071,820 |
| Nov 28, 2025 | 11.17 | 11.43 | 11.15 | 11.42 | 11.42 | 2.24% | 7,088,875 |
| Nov 27, 2025 | 11.25 | 11.34 | 11.15 | 11.17 | 11.17 | -1.33% | 7,268,746 |
| Nov 26, 2025 | 11.66 | 11.69 | 11.26 | 11.32 | 11.32 | -2.75% | 11,179,000 |
| Nov 25, 2025 | 11.49 | 11.78 | 11.36 | 11.64 | 11.64 | 1.48% | 15,204,940 |
| Nov 24, 2025 | 11.04 | 11.48 | 11.02 | 11.47 | 11.47 | 4.08% | 14,924,630 |
| Nov 21, 2025 | 11.21 | 11.50 | 10.89 | 11.02 | 11.02 | -2.48% | 11,480,910 |
| Nov 20, 2025 | 11.38 | 11.43 | 11.23 | 11.30 | 11.30 | -1.31% | 6,562,728 |
| Nov 19, 2025 | 11.24 | 11.54 | 11.18 | 11.45 | 11.45 | 2.05% | 12,077,290 |
| Nov 18, 2025 | 11.33 | 11.38 | 11.17 | 11.22 | 11.22 | -1.58% | 5,087,321 |
| Nov 17, 2025 | 11.44 | 11.53 | 11.32 | 11.40 | 11.40 | 1.33% | 7,213,203 |
| Nov 14, 2025 | 11.33 | 11.45 | 11.25 | 11.25 | 11.25 | -0.97% | 4,769,146 |
| Nov 13, 2025 | 11.21 | 11.50 | 11.10 | 11.36 | 11.36 | 1.61% | 6,873,952 |
| Nov 12, 2025 | 11.29 | 11.30 | 11.05 | 11.18 | 11.18 | -0.97% | 6,355,361 |
| Nov 11, 2025 | 11.27 | 11.44 | 11.24 | 11.29 | 11.29 | 0.18% | 6,199,205 |
| Nov 10, 2025 | 11.41 | 11.50 | 11.20 | 11.27 | 11.27 | -0.79% | 7,815,023 |
| Nov 7, 2025 | 11.21 | 11.56 | 11.15 | 11.36 | 11.36 | 0.98% | 10,180,490 |
| Nov 6, 2025 | 11.03 | 11.52 | 11.03 | 11.25 | 11.25 | 1.81% | 7,881,406 |
| Nov 5, 2025 | 10.93 | 11.10 | 10.90 | 11.05 | 11.05 | 0.73% | 4,791,341 |
| Nov 4, 2025 | 11.11 | 11.11 | 10.93 | 10.97 | 10.97 | -1.26% | 4,212,499 |
| Nov 3, 2025 | 11.11 | 11.14 | 10.95 | 11.11 | 11.11 | - | 5,694,391 |
| Oct 31, 2025 | 11.10 | 11.16 | 11.00 | 11.11 | 11.11 | -0.80% | 6,690,454 |
| Oct 30, 2025 | 11.20 | 11.30 | 11.16 | 11.20 | 11.20 | -0.53% | 5,655,158 |
| Oct 29, 2025 | 11.33 | 11.33 | 11.15 | 11.26 | 11.26 | -0.71% | 5,760,561 |
| Oct 28, 2025 | 11.22 | 11.44 | 11.13 | 11.34 | 11.34 | 1.07% | 7,169,259 |
| Oct 27, 2025 | 11.32 | 11.35 | 11.13 | 11.22 | 11.22 | 0.09% | 5,653,980 |
| Oct 24, 2025 | 11.10 | 11.29 | 11.10 | 11.21 | 11.21 | 1.82% | 6,195,754 |
| Oct 23, 2025 | 11.03 | 11.03 | 10.78 | 11.01 | 11.01 | 0.09% | 5,097,441 |
| Oct 22, 2025 | 10.96 | 11.22 | 10.89 | 11.00 | 11.00 | -0.09% | 5,467,429 |
| Oct 21, 2025 | 10.89 | 11.11 | 10.89 | 11.01 | 11.01 | 1.01% | 4,341,640 |
| Oct 20, 2025 | 11.04 | 11.11 | 10.85 | 10.90 | 10.90 | -0.27% | 4,426,118 |
| Oct 17, 2025 | 11.19 | 11.30 | 10.91 | 10.93 | 10.93 | -2.58% | 5,486,379 |
| Oct 16, 2025 | 11.37 | 11.40 | 11.18 | 11.22 | 11.22 | -1.23% | 4,952,402 |
| Oct 15, 2025 | 11.25 | 11.50 | 11.15 | 11.36 | 11.36 | 0.35% | 6,732,999 |
| Oct 14, 2025 | 11.36 | 11.52 | 11.22 | 11.32 | 11.32 | -0.53% | 8,725,064 |
| Oct 13, 2025 | 10.90 | 11.41 | 10.78 | 11.38 | 11.38 | 2.52% | 10,754,350 |
| Oct 10, 2025 | 11.18 | 11.35 | 11.05 | 11.10 | 11.10 | -0.72% | 7,428,848 |
| Oct 9, 2025 | 10.95 | 11.22 | 10.88 | 11.18 | 11.18 | 2.85% | 10,736,900 |