Jiangsu Maixinlin Aviation Science and Technology Corp. (SHA:688685)
China
· Delayed Price · Currency is CNY 49.17
-1.59 (-3.13%)
Mar 9, 2026, 3:00 PM CST
SHA:688685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.50 | 51.79 | 50.20 | 50.76 | 50.76 | 0.83% | 3,045,039 |
| Mar 5, 2026 | 51.09 | 52.22 | 49.82 | 50.34 | 50.34 | 0.08% | 3,176,793 |
| Mar 4, 2026 | 49.97 | 51.55 | 48.49 | 50.30 | 50.30 | -1.49% | 4,439,926 |
| Mar 3, 2026 | 57.00 | 57.57 | 50.54 | 51.06 | 51.06 | -11.11% | 7,950,283 |
| Mar 2, 2026 | 52.52 | 57.50 | 52.20 | 57.44 | 57.44 | 9.16% | 9,105,086 |
| Feb 27, 2026 | 52.15 | 53.44 | 51.79 | 52.62 | 52.62 | -0.79% | 3,793,811 |
| Feb 26, 2026 | 48.41 | 53.43 | 48.41 | 53.04 | 53.04 | 10.82% | 7,808,680 |
| Feb 25, 2026 | 46.57 | 47.87 | 46.00 | 47.86 | 47.86 | 2.51% | 2,499,198 |
| Feb 24, 2026 | 46.99 | 47.04 | 45.71 | 46.69 | 46.69 | -0.04% | 1,667,046 |
| Feb 13, 2026 | 46.55 | 47.50 | 46.20 | 46.71 | 46.71 | 0.13% | 2,202,821 |
| Feb 12, 2026 | 46.75 | 47.18 | 45.45 | 46.65 | 46.65 | -0.26% | 2,940,588 |
| Feb 11, 2026 | 46.56 | 47.17 | 45.14 | 46.77 | 46.77 | 0.02% | 4,062,361 |
| Feb 10, 2026 | 47.57 | 48.20 | 46.30 | 46.76 | 46.76 | -1.68% | 3,447,487 |
| Feb 9, 2026 | 49.00 | 49.59 | 47.14 | 47.56 | 47.56 | -3.63% | 4,352,477 |
| Feb 6, 2026 | 48.87 | 49.43 | 47.66 | 49.35 | 49.35 | 0.92% | 1,939,731 |
| Feb 5, 2026 | 50.00 | 50.00 | 48.82 | 48.90 | 48.90 | -2.20% | 1,729,869 |
| Feb 4, 2026 | 51.20 | 51.39 | 49.70 | 50.00 | 50.00 | -2.74% | 2,166,959 |
| Feb 3, 2026 | 50.79 | 51.60 | 50.67 | 51.41 | 51.41 | 1.40% | 1,230,748 |
| Feb 2, 2026 | 53.05 | 53.05 | 50.68 | 50.70 | 50.70 | -4.05% | 1,641,570 |
| Jan 30, 2026 | 52.28 | 53.35 | 51.66 | 52.84 | 52.84 | 0.78% | 1,482,587 |
| Jan 29, 2026 | 53.86 | 54.48 | 52.26 | 52.43 | 52.43 | -2.64% | 2,405,725 |
| Jan 28, 2026 | 54.55 | 55.72 | 53.30 | 53.85 | 53.85 | -0.87% | 2,897,651 |
| Jan 27, 2026 | 53.20 | 54.80 | 53.10 | 54.32 | 54.32 | 1.10% | 2,606,607 |
| Jan 26, 2026 | 55.75 | 55.75 | 52.65 | 53.73 | 53.73 | -0.87% | 3,280,463 |
| Jan 23, 2026 | 52.23 | 54.72 | 52.00 | 54.20 | 54.20 | 3.63% | 3,450,978 |
| Jan 22, 2026 | 52.20 | 52.69 | 51.75 | 52.30 | 52.30 | 0.19% | 1,804,337 |
| Jan 21, 2026 | 51.96 | 52.76 | 51.67 | 52.20 | 52.20 | -0.17% | 1,176,634 |
| Jan 20, 2026 | 53.88 | 53.88 | 51.90 | 52.29 | 52.29 | -2.44% | 2,342,938 |
| Jan 19, 2026 | 52.93 | 54.16 | 52.80 | 53.60 | 53.60 | -0.56% | 2,245,877 |
| Jan 16, 2026 | 53.45 | 54.37 | 53.15 | 53.90 | 53.90 | 0.75% | 2,106,384 |
| Jan 15, 2026 | 54.67 | 55.00 | 52.96 | 53.50 | 53.50 | -3.11% | 3,764,699 |
| Jan 14, 2026 | 55.40 | 56.50 | 54.54 | 55.22 | 55.22 | -0.92% | 4,032,437 |
| Jan 13, 2026 | 58.03 | 59.00 | 55.68 | 55.73 | 55.73 | -5.09% | 4,632,245 |
| Jan 12, 2026 | 58.82 | 59.36 | 57.16 | 58.72 | 58.72 | 1.17% | 5,112,320 |
| Jan 9, 2026 | 55.99 | 58.09 | 55.67 | 58.04 | 58.04 | 4.28% | 6,103,631 |
| Jan 8, 2026 | 54.79 | 56.15 | 54.50 | 55.66 | 55.66 | 2.20% | 3,245,965 |
| Jan 7, 2026 | 55.50 | 55.53 | 54.16 | 54.46 | 54.46 | -1.87% | 2,796,948 |
| Jan 6, 2026 | 55.46 | 55.84 | 54.28 | 55.50 | 55.50 | -0.14% | 2,794,219 |
| Jan 5, 2026 | 55.59 | 56.25 | 55.25 | 55.58 | 55.58 | 0.18% | 2,529,703 |
| Dec 31, 2025 | 57.05 | 57.05 | 55.10 | 55.48 | 55.48 | -1.00% | 2,572,970 |
| Dec 30, 2025 | 54.79 | 57.66 | 53.28 | 56.04 | 56.04 | 4.16% | 4,681,040 |
| Dec 29, 2025 | 52.40 | 54.69 | 52.05 | 53.80 | 53.80 | 3.16% | 3,594,483 |
| Dec 26, 2025 | 52.15 | 52.93 | 51.60 | 52.15 | 52.15 | -0.48% | 1,991,416 |
| Dec 25, 2025 | 51.67 | 52.58 | 51.66 | 52.40 | 52.40 | 1.35% | 1,782,274 |
| Dec 24, 2025 | 51.12 | 52.08 | 51.12 | 51.70 | 51.70 | -0.12% | 1,404,769 |
| Dec 23, 2025 | 52.48 | 52.68 | 51.35 | 51.76 | 51.76 | -1.37% | 1,762,542 |
| Dec 22, 2025 | 51.41 | 53.78 | 51.41 | 52.48 | 52.48 | 1.06% | 2,172,425 |
| Dec 19, 2025 | 51.30 | 52.50 | 51.20 | 51.93 | 51.93 | 1.19% | 1,778,226 |
| Dec 18, 2025 | 51.35 | 52.40 | 51.00 | 51.32 | 51.32 | -2.06% | 1,889,936 |
| Dec 17, 2025 | 51.37 | 53.48 | 50.11 | 52.40 | 52.40 | 2.56% | 2,570,777 |
| Dec 16, 2025 | 50.35 | 51.49 | 49.86 | 51.09 | 51.09 | 0.91% | 1,719,415 |
| Dec 15, 2025 | 51.70 | 51.70 | 50.52 | 50.63 | 50.63 | -1.97% | 1,449,684 |
| Dec 12, 2025 | 50.70 | 51.80 | 49.93 | 51.65 | 51.65 | 2.52% | 2,254,946 |
| Dec 11, 2025 | 50.53 | 51.14 | 50.21 | 50.38 | 50.38 | -0.53% | 1,119,546 |
| Dec 10, 2025 | 51.55 | 51.60 | 50.16 | 50.65 | 50.65 | -1.84% | 1,683,594 |
| Dec 9, 2025 | 50.90 | 52.95 | 50.20 | 51.60 | 51.60 | 1.22% | 2,796,001 |
| Dec 8, 2025 | 50.03 | 51.38 | 49.91 | 50.98 | 50.98 | 1.90% | 1,957,817 |
| Dec 5, 2025 | 49.60 | 50.55 | 48.22 | 50.03 | 50.03 | 0.30% | 1,909,137 |
| Dec 4, 2025 | 50.00 | 50.16 | 49.40 | 49.88 | 49.88 | 0.16% | 1,159,635 |
| Dec 3, 2025 | 51.18 | 51.18 | 49.37 | 49.80 | 49.80 | -2.45% | 2,912,083 |
| Dec 2, 2025 | 50.95 | 51.08 | 50.30 | 51.05 | 51.05 | 0.43% | 1,918,241 |
| Dec 1, 2025 | 51.15 | 51.96 | 50.35 | 50.83 | 50.83 | -0.41% | 2,807,034 |
| Nov 28, 2025 | 51.08 | 51.58 | 50.19 | 51.04 | 51.04 | 0.67% | 1,804,400 |
| Nov 27, 2025 | 50.75 | 51.27 | 50.34 | 50.70 | 50.70 | -0.59% | 3,159,931 |
| Nov 26, 2025 | 52.56 | 53.00 | 50.33 | 51.00 | 51.00 | -4.89% | 4,386,086 |
| Nov 25, 2025 | 54.80 | 54.92 | 53.58 | 53.62 | 53.62 | -1.67% | 2,238,781 |
| Nov 24, 2025 | 53.86 | 54.78 | 53.21 | 54.53 | 54.53 | 1.24% | 1,897,812 |
| Nov 21, 2025 | 53.86 | 55.11 | 53.16 | 53.86 | 53.86 | - | 2,228,528 |
| Nov 20, 2025 | 56.65 | 57.77 | 53.70 | 53.86 | 53.86 | -4.92% | 3,392,786 |
| Nov 19, 2025 | 61.50 | 61.65 | 55.00 | 56.65 | 56.65 | -10.36% | 6,886,077 |
| Nov 18, 2025 | 65.00 | 65.00 | 62.22 | 63.20 | 63.20 | -3.51% | 4,721,320 |
| Nov 17, 2025 | 64.90 | 65.78 | 62.35 | 65.50 | 65.50 | 2.83% | 7,486,382 |
| Nov 14, 2025 | 62.39 | 64.98 | 61.88 | 63.70 | 63.70 | 2.43% | 5,389,420 |
| Nov 13, 2025 | 59.50 | 62.78 | 59.00 | 62.19 | 62.19 | 4.28% | 2,343,266 |
| Nov 12, 2025 | 59.01 | 60.06 | 58.50 | 59.64 | 59.64 | 0.91% | 1,118,043 |
| Nov 11, 2025 | 59.15 | 59.63 | 58.03 | 59.10 | 59.10 | -0.05% | 1,240,417 |
| Nov 10, 2025 | 60.25 | 60.63 | 58.50 | 59.13 | 59.13 | -1.86% | 2,160,834 |
| Nov 7, 2025 | 62.00 | 62.32 | 60.10 | 60.25 | 60.25 | -3.14% | 2,668,458 |
| Nov 6, 2025 | 61.60 | 63.39 | 61.60 | 62.20 | 62.20 | 1.11% | 2,664,082 |
| Nov 5, 2025 | 62.00 | 62.38 | 60.50 | 61.52 | 61.52 | -1.93% | 1,888,473 |
| Nov 4, 2025 | 61.80 | 64.15 | 61.30 | 62.73 | 62.73 | 2.27% | 2,978,120 |
| Nov 3, 2025 | 63.40 | 64.60 | 60.58 | 61.34 | 61.34 | -2.71% | 2,981,934 |
| Oct 31, 2025 | 63.00 | 64.66 | 62.60 | 63.05 | 63.05 | -0.32% | 2,312,081 |
| Oct 30, 2025 | 64.38 | 65.16 | 62.91 | 63.25 | 63.25 | -2.21% | 3,123,542 |
| Oct 29, 2025 | 65.69 | 65.69 | 64.00 | 64.68 | 64.68 | -1.54% | 3,006,193 |
| Oct 28, 2025 | 61.80 | 67.32 | 61.80 | 65.69 | 65.69 | 5.02% | 8,173,151 |
| Oct 27, 2025 | 64.30 | 64.32 | 60.93 | 62.55 | 62.55 | -1.01% | 3,790,408 |
| Oct 24, 2025 | 63.90 | 64.49 | 62.58 | 63.19 | 63.19 | 1.06% | 3,674,744 |
| Oct 23, 2025 | 62.50 | 62.63 | 60.29 | 62.53 | 62.53 | 0.21% | 2,316,383 |
| Oct 22, 2025 | 64.00 | 64.80 | 61.82 | 62.40 | 62.40 | -1.38% | 3,309,615 |
| Oct 21, 2025 | 62.65 | 63.60 | 62.28 | 63.27 | 63.27 | 0.99% | 3,565,300 |
| Oct 20, 2025 | 59.85 | 63.26 | 59.28 | 62.65 | 62.65 | 8.19% | 6,228,260 |
| Oct 17, 2025 | 61.00 | 61.35 | 57.58 | 57.91 | 57.91 | -4.56% | 2,578,187 |
| Oct 16, 2025 | 62.50 | 62.50 | 60.20 | 60.68 | 60.68 | -3.11% | 2,732,222 |
| Oct 15, 2025 | 60.24 | 62.80 | 60.00 | 62.63 | 62.63 | 3.04% | 2,726,029 |
| Oct 14, 2025 | 62.38 | 63.60 | 59.80 | 60.78 | 60.78 | -2.55% | 3,453,618 |
| Oct 13, 2025 | 59.00 | 62.66 | 59.00 | 62.37 | 62.37 | -0.73% | 3,759,791 |
| Oct 10, 2025 | 62.46 | 64.48 | 61.65 | 62.83 | 62.83 | -0.22% | 3,970,577 |
| Oct 9, 2025 | 62.41 | 64.68 | 61.91 | 62.97 | 62.97 | 1.73% | 4,975,745 |
| Sep 30, 2025 | 60.33 | 62.49 | 60.10 | 61.90 | 61.90 | 3.06% | 4,111,422 |