Jiangsu Maixinlin Aviation Science and Technology Corp. (SHA:688685)
China
· Delayed Price · Currency is CNY 47.30
+0.57 (1.22%)
Apr 29, 2026, 3:00 PM CST
SHA:688685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.66 | 47.77 | 44.66 | 47.30 | - | 1.22% | 6,087,315 |
| Apr 28, 2026 | 46.07 | 49.18 | 45.91 | 46.73 | 46.73 | 1.32% | 6,270,627 |
| Apr 27, 2026 | 44.89 | 46.50 | 44.20 | 46.12 | 46.12 | 2.10% | 4,779,556 |
| Apr 24, 2026 | 44.58 | 45.97 | 43.00 | 45.17 | 45.17 | 1.78% | 4,678,529 |
| Apr 23, 2026 | 45.66 | 45.88 | 44.00 | 44.38 | 44.38 | -2.80% | 4,287,730 |
| Apr 22, 2026 | 43.93 | 46.14 | 43.50 | 45.66 | 45.66 | 3.21% | 4,726,471 |
| Apr 21, 2026 | 45.34 | 45.68 | 43.77 | 44.24 | 44.24 | -2.45% | 3,997,757 |
| Apr 20, 2026 | 44.76 | 45.73 | 42.76 | 45.35 | 45.35 | 0.55% | 6,154,807 |
| Apr 17, 2026 | 44.63 | 45.59 | 44.05 | 45.10 | 45.10 | -0.22% | 6,174,090 |
| Apr 16, 2026 | 40.12 | 45.68 | 40.06 | 45.20 | 45.20 | 10.68% | 8,435,503 |
| Apr 15, 2026 | 40.68 | 41.20 | 39.97 | 40.84 | 40.84 | 0.91% | 3,421,742 |
| Apr 14, 2026 | 39.65 | 41.36 | 39.58 | 40.47 | 40.47 | 2.38% | 4,683,375 |
| Apr 13, 2026 | 39.80 | 40.34 | 38.82 | 39.53 | 39.53 | -1.05% | 3,441,799 |
| Apr 10, 2026 | 41.19 | 41.72 | 39.92 | 39.95 | 39.95 | -0.89% | 3,146,176 |
| Apr 9, 2026 | 41.40 | 41.43 | 40.18 | 40.31 | 40.31 | -3.10% | 3,157,616 |
| Apr 8, 2026 | 39.31 | 42.97 | 39.07 | 41.60 | 41.60 | 8.47% | 6,564,167 |
| Apr 7, 2026 | 39.82 | 39.87 | 38.30 | 38.35 | 38.35 | -1.29% | 2,620,248 |
| Apr 3, 2026 | 40.50 | 40.86 | 38.75 | 38.85 | 38.85 | -4.59% | 2,934,767 |
| Apr 2, 2026 | 42.58 | 42.58 | 40.00 | 40.72 | 40.72 | -2.58% | 2,616,871 |
| Apr 1, 2026 | 43.00 | 43.57 | 41.73 | 41.80 | 41.80 | -1.07% | 2,301,085 |
| Mar 31, 2026 | 43.31 | 43.85 | 41.98 | 42.25 | 42.25 | -2.24% | 2,277,011 |
| Mar 30, 2026 | 43.04 | 43.84 | 42.77 | 43.22 | 43.22 | -1.93% | 1,783,317 |
| Mar 27, 2026 | 43.41 | 44.29 | 42.91 | 44.07 | 44.07 | -0.54% | 1,497,937 |
| Mar 26, 2026 | 44.36 | 45.00 | 43.38 | 44.31 | 44.31 | 0.25% | 2,785,350 |
| Mar 25, 2026 | 43.00 | 45.22 | 42.15 | 44.20 | 44.20 | 4.96% | 4,195,320 |
| Mar 24, 2026 | 40.50 | 42.30 | 40.05 | 42.11 | 42.11 | 6.74% | 2,850,485 |
| Mar 23, 2026 | 41.30 | 43.98 | 39.40 | 39.45 | 39.45 | -10.30% | 3,467,915 |
| Mar 20, 2026 | 45.55 | 46.12 | 43.89 | 43.98 | 43.98 | -3.47% | 1,944,049 |
| Mar 19, 2026 | 46.28 | 46.80 | 45.38 | 45.56 | 45.56 | -2.61% | 2,080,588 |
| Mar 18, 2026 | 46.85 | 47.28 | 46.10 | 46.78 | 46.78 | 0.52% | 2,026,852 |
| Mar 17, 2026 | 46.15 | 48.19 | 46.15 | 46.54 | 46.54 | 0.93% | 3,002,969 |
| Mar 16, 2026 | 46.98 | 47.07 | 45.60 | 46.11 | 46.11 | -2.18% | 2,631,193 |
| Mar 13, 2026 | 48.75 | 48.75 | 47.08 | 47.14 | 47.14 | -3.30% | 2,744,143 |
| Mar 12, 2026 | 48.06 | 49.43 | 48.06 | 48.75 | 48.75 | 0.89% | 2,183,715 |
| Mar 11, 2026 | 49.94 | 50.32 | 48.20 | 48.32 | 48.32 | -3.24% | 3,100,003 |
| Mar 10, 2026 | 49.24 | 50.27 | 49.24 | 49.94 | 49.94 | 1.57% | 2,600,878 |
| Mar 9, 2026 | 50.00 | 50.00 | 47.96 | 49.17 | 49.17 | -3.13% | 3,708,166 |
| 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 |