Lubair Aviation Technology Co., Ltd. (SHE:001316)
China
· Delayed Price · Currency is CNY 47.18
-0.14 (-0.30%)
Apr 29, 2026, 3:04 PM CST
SHE:001316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.05 | 47.88 | 46.91 | 47.18 | 47.18 | -0.30% | 1,940,288 |
| Apr 28, 2026 | 48.99 | 49.08 | 46.71 | 47.32 | 47.32 | -3.25% | 2,429,459 |
| Apr 27, 2026 | 49.88 | 50.08 | 48.00 | 48.91 | 48.91 | -1.75% | 2,421,960 |
| Apr 24, 2026 | 50.17 | 51.00 | 49.13 | 49.78 | 49.78 | -0.82% | 1,762,084 |
| Apr 23, 2026 | 51.48 | 51.87 | 49.83 | 50.19 | 50.19 | -2.98% | 2,599,620 |
| Apr 22, 2026 | 50.43 | 52.80 | 50.20 | 51.73 | 51.73 | 2.09% | 3,992,380 |
| Apr 21, 2026 | 50.50 | 51.10 | 49.77 | 50.67 | 50.67 | 0.06% | 2,735,894 |
| Apr 20, 2026 | 49.24 | 50.89 | 49.10 | 50.64 | 50.64 | 2.86% | 3,505,900 |
| Apr 17, 2026 | 48.37 | 49.92 | 48.32 | 49.23 | 49.23 | 0.94% | 2,263,760 |
| Apr 16, 2026 | 48.69 | 48.96 | 48.08 | 48.77 | 48.77 | 0.23% | 1,937,240 |
| Apr 15, 2026 | 50.00 | 50.68 | 48.30 | 48.66 | 48.66 | -0.80% | 3,480,300 |
| Apr 14, 2026 | 50.81 | 50.81 | 48.00 | 49.05 | 49.05 | -2.29% | 4,226,320 |
| Apr 13, 2026 | 49.73 | 50.98 | 49.20 | 50.20 | 50.20 | 1.76% | 2,836,080 |
| Apr 10, 2026 | 49.66 | 50.38 | 49.07 | 49.33 | 49.33 | -0.64% | 2,356,634 |
| Apr 9, 2026 | 48.55 | 49.96 | 47.38 | 49.65 | 49.65 | 1.35% | 2,989,839 |
| Apr 8, 2026 | 46.79 | 48.99 | 46.58 | 48.99 | 48.99 | 6.13% | 3,074,740 |
| Apr 7, 2026 | 46.55 | 47.49 | 46.00 | 46.16 | 46.16 | -0.88% | 2,059,940 |
| Apr 3, 2026 | 47.54 | 48.33 | 46.50 | 46.57 | 46.57 | -2.14% | 2,539,480 |
| Apr 2, 2026 | 47.16 | 48.12 | 46.67 | 47.59 | 47.59 | 0.42% | 2,464,280 |
| Apr 1, 2026 | 48.07 | 48.90 | 47.12 | 47.39 | 47.39 | 0.08% | 3,002,135 |
| Mar 31, 2026 | 47.30 | 49.44 | 47.06 | 47.35 | 47.35 | 0.17% | 4,151,557 |
| Mar 30, 2026 | 46.94 | 48.55 | 46.61 | 47.27 | 47.27 | -1.21% | 3,314,400 |
| Mar 27, 2026 | 48.80 | 48.80 | 46.51 | 47.85 | 47.85 | -3.06% | 4,047,643 |
| Mar 26, 2026 | 48.69 | 49.80 | 47.69 | 49.36 | 49.36 | 3.74% | 6,393,761 |
| Mar 25, 2026 | 43.27 | 47.58 | 43.27 | 47.58 | 47.58 | 10.01% | 2,631,261 |
| Mar 24, 2026 | 42.59 | 43.60 | 42.12 | 43.25 | 43.25 | 3.47% | 2,575,780 |
| Mar 23, 2026 | 44.68 | 44.68 | 41.45 | 41.80 | 41.80 | -7.09% | 2,299,920 |
| Mar 20, 2026 | 46.50 | 47.28 | 44.92 | 44.99 | 44.99 | -2.41% | 1,365,880 |
| Mar 19, 2026 | 47.64 | 47.80 | 45.70 | 46.10 | 46.10 | -3.98% | 1,522,747 |
| Mar 18, 2026 | 47.39 | 48.14 | 47.13 | 48.01 | 48.01 | 1.59% | 1,128,440 |
| Mar 17, 2026 | 48.50 | 48.90 | 47.01 | 47.26 | 47.26 | -2.46% | 1,010,800 |
| Mar 16, 2026 | 48.23 | 48.65 | 47.25 | 48.45 | 48.45 | 0.71% | 1,373,600 |
| Mar 13, 2026 | 49.16 | 49.37 | 48.01 | 48.11 | 48.11 | -2.16% | 1,408,340 |
| Mar 12, 2026 | 50.44 | 50.67 | 49.00 | 49.17 | 49.17 | -2.46% | 2,042,800 |
| Mar 11, 2026 | 51.55 | 52.33 | 50.05 | 50.41 | 50.41 | -3.06% | 2,764,720 |
| Mar 10, 2026 | 50.70 | 52.58 | 50.63 | 52.00 | 52.00 | 1.56% | 2,645,600 |
| Mar 9, 2026 | 51.40 | 52.48 | 50.61 | 51.20 | 51.20 | -0.16% | 3,751,590 |
| Mar 6, 2026 | 50.26 | 52.50 | 49.80 | 51.28 | 51.28 | 1.34% | 4,677,840 |
| Mar 5, 2026 | 51.48 | 51.58 | 49.42 | 50.60 | 50.60 | -1.17% | 4,339,800 |
| Mar 4, 2026 | 47.38 | 51.50 | 47.37 | 51.20 | 51.20 | 7.32% | 5,608,867 |
| Mar 3, 2026 | 50.46 | 50.96 | 47.44 | 47.71 | 47.71 | -5.43% | 4,692,921 |
| Mar 2, 2026 | 51.50 | 51.83 | 50.35 | 50.45 | 50.45 | -1.14% | 4,898,181 |
| Feb 27, 2026 | 50.94 | 52.28 | 50.63 | 51.03 | 51.03 | -0.41% | 3,320,411 |
| Feb 26, 2026 | 51.00 | 51.40 | 49.78 | 51.24 | 51.24 | 0.53% | 3,600,601 |
| Feb 25, 2026 | 51.30 | 51.41 | 50.50 | 50.97 | 50.97 | -0.72% | 2,901,780 |
| Feb 24, 2026 | 52.82 | 52.94 | 51.00 | 51.34 | 51.34 | -0.98% | 3,109,920 |
| Feb 13, 2026 | 52.19 | 53.48 | 51.60 | 51.85 | 51.85 | -1.14% | 3,544,320 |
| Feb 12, 2026 | 53.00 | 53.75 | 52.00 | 52.45 | 52.45 | -1.56% | 4,158,570 |
| Feb 11, 2026 | 55.00 | 55.10 | 52.36 | 53.28 | 53.28 | -6.26% | 6,240,820 |
| Feb 10, 2026 | 58.80 | 58.88 | 54.60 | 56.84 | 56.84 | -3.97% | 6,882,694 |
| Feb 9, 2026 | 59.46 | 61.00 | 57.44 | 59.19 | 59.19 | -0.29% | 6,270,111 |
| Feb 6, 2026 | 60.51 | 62.66 | 59.12 | 59.36 | 59.36 | -5.33% | 8,130,619 |
| Feb 5, 2026 | 59.68 | 63.63 | 58.15 | 62.70 | 62.70 | 4.01% | 10,730,471 |
| Feb 4, 2026 | 60.00 | 61.96 | 58.64 | 60.28 | 60.28 | 7.01% | 12,502,566 |
| Feb 3, 2026 | 51.36 | 56.33 | 50.22 | 56.33 | 56.33 | 10.00% | 5,335,262 |
| Feb 2, 2026 | 50.60 | 53.00 | 50.00 | 51.21 | 51.21 | 0.37% | 5,703,651 |
| Jan 30, 2026 | 52.40 | 52.79 | 50.10 | 51.02 | 51.02 | -2.63% | 8,222,831 |
| Jan 29, 2026 | 51.00 | 52.40 | 49.62 | 52.40 | 52.40 | 9.99% | 5,089,760 |
| Jan 28, 2026 | 50.51 | 51.00 | 46.95 | 47.64 | 47.64 | -7.13% | 7,465,315 |
| Jan 27, 2026 | 46.35 | 52.44 | 45.55 | 51.30 | 51.30 | 7.55% | 9,771,921 |
| Jan 26, 2026 | 52.98 | 53.50 | 47.70 | 47.70 | 47.70 | -10.00% | 8,803,555 |
| Jan 23, 2026 | 52.03 | 53.00 | 49.00 | 53.00 | 53.00 | 10.00% | 7,366,706 |
| Jan 22, 2026 | 43.80 | 48.18 | 43.17 | 48.18 | 48.18 | 10.00% | 4,090,681 |
| Jan 21, 2026 | 42.80 | 45.50 | 42.19 | 43.80 | 43.80 | 2.34% | 5,274,900 |
| Jan 20, 2026 | 41.59 | 44.49 | 41.59 | 42.80 | 42.80 | 1.59% | 6,076,490 |
| Jan 19, 2026 | 40.50 | 43.55 | 39.58 | 42.13 | 42.13 | 6.04% | 6,179,075 |
| Jan 16, 2026 | 39.55 | 39.90 | 38.47 | 39.73 | 39.73 | 0.97% | 2,979,740 |
| Jan 15, 2026 | 39.90 | 39.90 | 38.33 | 39.35 | 39.35 | -1.40% | 2,394,846 |
| Jan 14, 2026 | 40.10 | 40.86 | 39.34 | 39.91 | 39.91 | -0.50% | 3,685,132 |
| Jan 13, 2026 | 43.00 | 43.00 | 39.77 | 40.11 | 40.11 | -7.75% | 5,803,875 |
| Jan 12, 2026 | 41.24 | 44.09 | 40.55 | 43.48 | 43.48 | 5.38% | 8,564,887 |
| Jan 9, 2026 | 39.66 | 42.69 | 38.98 | 41.26 | 41.26 | 4.59% | 8,541,983 |
| Jan 8, 2026 | 38.33 | 39.66 | 38.10 | 39.45 | 39.45 | 2.04% | 3,863,019 |
| Jan 7, 2026 | 39.13 | 39.20 | 38.01 | 38.66 | 38.66 | -1.23% | 3,370,000 |
| Jan 6, 2026 | 40.02 | 40.18 | 38.94 | 39.14 | 39.14 | -2.27% | 4,001,124 |
| Jan 5, 2026 | 40.00 | 41.38 | 38.60 | 40.05 | 40.05 | 1.44% | 5,553,863 |
| Dec 31, 2025 | 37.50 | 41.00 | 37.31 | 39.48 | 39.48 | 5.31% | 5,931,980 |
| Dec 30, 2025 | 37.89 | 38.05 | 37.26 | 37.49 | 37.49 | -1.13% | 2,167,362 |
| Dec 29, 2025 | 38.91 | 38.95 | 37.55 | 37.92 | 37.92 | -1.40% | 2,793,840 |
| Dec 26, 2025 | 39.20 | 39.36 | 38.00 | 38.46 | 38.46 | -1.21% | 3,907,703 |
| Dec 25, 2025 | 38.00 | 39.37 | 37.50 | 38.93 | 38.93 | 2.21% | 7,643,963 |
| Dec 24, 2025 | 34.62 | 38.09 | 34.21 | 38.09 | 38.09 | 9.99% | 5,903,283 |
| Dec 23, 2025 | 35.53 | 35.69 | 34.58 | 34.63 | 34.63 | -2.09% | 1,335,230 |
| Dec 22, 2025 | 34.81 | 35.58 | 34.70 | 35.37 | 35.37 | 1.26% | 1,408,657 |
| Dec 19, 2025 | 34.38 | 35.32 | 34.24 | 34.93 | 34.93 | 1.57% | 1,162,980 |
| Dec 18, 2025 | 33.61 | 34.79 | 33.22 | 34.39 | 34.39 | 1.84% | 1,612,240 |
| Dec 17, 2025 | 34.35 | 34.83 | 32.60 | 33.77 | 33.77 | -2.20% | 2,334,864 |
| Dec 16, 2025 | 35.60 | 36.10 | 34.19 | 34.53 | 34.53 | -3.66% | 1,834,704 |
| Dec 15, 2025 | 35.77 | 36.32 | 35.54 | 35.84 | 35.84 | -0.28% | 1,206,400 |
| Dec 12, 2025 | 35.52 | 36.36 | 35.39 | 35.94 | 35.94 | 0.98% | 1,418,980 |
| Dec 11, 2025 | 36.91 | 37.10 | 35.51 | 35.59 | 35.59 | -3.16% | 1,824,060 |
| Dec 10, 2025 | 36.55 | 37.20 | 36.20 | 36.75 | 36.75 | 0.22% | 1,418,160 |
| Dec 9, 2025 | 37.00 | 37.55 | 36.60 | 36.67 | 36.67 | -1.74% | 1,865,980 |
| Dec 8, 2025 | 37.48 | 37.78 | 37.09 | 37.32 | 37.32 | 0.54% | 3,013,540 |
| Dec 5, 2025 | 36.20 | 37.46 | 36.10 | 37.12 | 37.12 | 2.54% | 2,570,511 |
| Dec 4, 2025 | 36.42 | 36.84 | 35.98 | 36.20 | 36.20 | -1.66% | 2,290,611 |
| Dec 3, 2025 | 37.36 | 37.50 | 36.20 | 36.81 | 36.81 | -0.84% | 3,264,107 |
| Dec 2, 2025 | 37.38 | 37.98 | 36.49 | 37.12 | 37.12 | -1.77% | 5,011,210 |
| Dec 1, 2025 | 36.33 | 38.50 | 35.79 | 37.79 | 37.79 | 6.00% | 8,208,439 |
| Nov 28, 2025 | 33.77 | 37.22 | 33.73 | 35.65 | 35.65 | 5.35% | 7,484,190 |