Jiangxi Hongdu Aviation

600316
🏛️ china →
35.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 34.89 34.93 34.76 34.92 417.6K
09:35 34.90 35.09 34.87 34.99 219.7K
09:40 35.01 35.14 35.00 35.06 229.8K
09:45 35.02 35.04 34.90 34.90 258.3K
09:50 34.87 34.90 34.80 34.86 249.6K
09:55 34.85 34.97 34.80 34.96 226.4K
10:00 34.96 34.97 34.87 34.90 103.1K
10:05 34.90 35.05 34.88 35.02 154.8K
10:10 35.05 35.26 35.01 35.25 435.0K
10:15 35.25 35.95 35.25 35.64 1,525.8K
10:20 35.65 35.70 35.40 35.63 382.0K
10:25 35.65 35.68 35.48 35.50 291.9K
10:30 35.57 35.70 35.51 35.62 386.5K
10:35 35.63 36.22 35.58 36.08 1,659.4K
10:40 36.09 36.35 36.05 36.18 1,818.8K
10:45 36.19 36.22 35.95 35.95 443.2K
10:50 35.93 35.95 35.83 35.95 396.0K
10:55 36.00 36.05 35.93 35.99 210.1K
11:00 35.97 36.03 35.90 36.02 658.6K
11:05 36.03 36.15 35.98 35.99 242.4K
11:10 35.98 36.05 35.92 36.00 152.2K
11:15 36.00 36.01 35.93 35.95 227.7K
11:20 35.98 35.99 35.92 35.92 122.6K
11:25 35.93 36.08 35.91 36.05 157.7K
13:00 36.05 36.06 35.79 35.79 711.1K
13:05 35.78 35.81 35.75 35.77 135.9K
13:10 35.76 35.87 35.76 35.87 151.0K
13:15 35.86 35.87 35.78 35.78 82.1K
13:20 35.78 35.85 35.78 35.84 108.5K
13:25 35.83 35.84 35.70 35.73 256.4K
13:30 35.71 35.73 35.64 35.70 172.1K
13:35 35.69 35.70 35.66 35.67 110.1K
13:40 35.66 35.67 35.61 35.63 251.2K
13:45 35.63 35.71 35.62 35.70 135.2K
13:50 35.70 35.71 35.61 35.62 88.9K
13:55 35.63 35.65 35.52 35.53 170.3K
14:00 35.55 35.66 35.54 35.60 112.7K
14:05 35.60 35.61 35.55 35.59 62.2K
14:10 35.59 35.60 35.56 35.59 98.1K
14:15 35.60 35.70 35.59 35.66 105.2K
14:20 35.66 35.68 35.62 35.63 79.8K
14:25 35.63 35.64 35.58 35.59 215.2K
14:30 35.60 35.63 35.56 35.56 121.1K
14:35 35.56 35.59 35.55 35.58 214.4K
14:40 35.57 35.60 35.55 35.60 154.7K
14:45 35.60 35.62 35.56 35.58 174.8K
14:50 35.57 35.60 35.56 35.58 184.3K
14:55 35.58 35.60 35.57 35.57 181.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.89 36.35 34.75 35.55 15.2M
2025-09-25 35.53 35.70 34.84 35.00 10.5M
2025-09-24 35.27 35.89 35.16 35.70 8.7M
2025-09-23 36.10 36.17 34.52 35.55 12.8M
2025-09-22 35.61 36.10 35.47 35.93 11.6M
2025-09-19 34.70 37.10 34.70 35.96 29.8M
2025-09-18 34.32 35.52 34.08 34.45 24.8M
2025-09-17 34.29 34.44 34.00 34.19 8.8M
2025-09-16 34.31 34.52 33.91 34.35 11.2M
2025-09-15 35.10 35.25 34.24 34.31 15.7M
2025-09-12 35.30 35.51 34.80 35.00 16.2M
2025-09-11 35.20 35.68 35.10 35.39 10.8M
2025-09-10 35.12 36.20 35.12 35.25 11.7M
2025-09-09 35.42 36.00 35.11 35.12 9.7M
2025-09-08 35.50 36.00 35.02 35.65 11.0M
2025-09-05 35.84 36.06 35.30 35.77 12.3M
2025-09-04 37.51 37.80 35.40 35.93 21.9M
2025-09-03 41.23 41.39 37.66 37.72 26.3M
2025-09-02 41.02 41.80 39.82 41.22 19.2M
2025-09-01 41.28 41.30 40.01 41.05 19.4M
2025-08-29 41.11 41.44 40.70 41.30 13.9M
2025-08-28 40.30 41.23 39.52 41.15 17.0M
2025-08-27 41.19 41.86 40.42 40.45 17.6M
2025-08-26 42.30 42.31 40.88 41.31 19.7M
2025-08-25 42.49 43.77 42.09 42.59 20.5M
2025-08-22 41.36 42.67 41.12 42.49 25.5M
2025-08-21 42.00 42.00 41.24 41.30 14.1M
2025-08-20 41.58 42.20 41.16 41.85 16.6M
2025-08-19 43.06 43.06 41.40 41.58 23.2M
2025-08-18 41.13 43.89 41.12 43.27 27.6M
2025-08-15 41.10 41.66 41.09 41.54 13.6M
2025-08-14 43.13 43.14 41.30 41.44 19.2M
2025-08-13 42.40 43.08 41.80 42.37 18.7M
2025-08-12 43.73 44.27 42.39 42.62 20.9M
2025-08-11 44.35 44.78 43.45 43.70 16.3M
2025-08-08 44.85 45.34 43.96 44.25 13.8M
2025-08-07 45.54 46.39 44.48 45.25 17.6M
2025-08-06 44.58 46.12 44.11 45.26 22.1M
2025-08-05 44.84 47.47 43.99 44.58 28.2M
2025-08-04 41.90 45.20 41.68 44.85 29.6M
2025-08-01 41.67 42.18 40.36 41.89 18.5M
2025-07-31 41.95 42.86 41.43 41.68 18.2M
2025-07-30 45.39 45.50 41.81 42.52 28.5M
2025-07-29 43.78 44.59 42.91 44.56 17.4M
2025-07-28 43.91 44.36 43.20 43.90 17.8M
2025-07-25 43.44 44.16 42.75 43.79 16.4M
2025-07-24 42.21 44.28 42.21 43.63 22.8M
2025-07-23 42.13 43.75 41.96 42.21 21.2M
2025-07-22 42.01 44.77 42.01 42.75 36.6M
2025-07-21 39.83 42.22 39.79 41.93 40.0M
2025-07-18 36.51 40.56 36.43 39.92 49.2M
2025-07-17 35.58 37.00 35.40 36.87 21.4M
2025-07-16 35.26 35.67 34.98 35.58 6.4M
2025-07-15 35.35 35.48 35.00 35.36 5.1M
2025-07-14 35.79 35.97 35.35 35.39 8.7M
2025-07-11 35.16 36.50 34.99 35.97 10.7M
2025-07-10 35.48 35.48 34.90 35.17 7.0M
2025-07-09 35.81 36.30 35.56 35.58 11.0M
2025-07-08 35.65 36.34 35.57 35.88 7.9M
2025-07-07 35.50 36.47 35.39 35.64 10.3M
2025-07-04 35.63 36.60 34.88 35.85 18.7M
2025-07-03 35.72 36.45 35.58 35.69 11.4M
2025-07-02 36.98 36.98 35.81 35.97 11.8M
2025-07-01 37.39 37.68 36.56 37.27 14.8M
2025-06-30 36.12 38.21 36.10 37.70 24.8M
2025-06-27 35.65 36.62 35.65 36.12 14.9M
2025-06-26 35.17 36.48 34.90 35.75 19.5M
2025-06-25 33.78 35.26 33.52 35.17 16.6M
2025-06-24 33.35 33.84 32.80 33.74 8.1M
2025-06-23 33.58 33.73 33.26 33.63 6.1M
2025-06-20 34.91 34.96 32.92 33.38 15.9M
2025-06-19 35.15 35.18 34.40 34.99 9.7M
2025-06-18 35.18 36.33 35.15 35.43 10.5M
2025-06-17 35.49 35.72 34.84 35.50 8.2M
2025-06-16 36.00 36.00 35.00 35.48 9.0M
2025-06-13 34.77 36.72 34.53 35.84 18.4M
2025-06-12 34.60 34.96 34.15 34.65 5.9M
2025-06-11 34.76 34.95 34.50 34.86 4.1M
2025-06-10 35.37 35.48 34.45 34.75 8.4M
2025-06-09 35.09 36.48 34.90 35.60 14.8M
2025-06-06 34.72 35.26 34.68 34.75 5.5M
2025-06-05 35.22 35.22 34.50 34.65 8.4M
2025-06-04 35.56 35.56 35.10 35.21 6.0M
2025-06-03 35.22 36.37 35.22 35.69 10.4M
2025-05-30 35.02 35.64 34.64 35.25 6.1M
2025-05-29 35.04 35.43 34.77 35.13 5.1M
2025-05-28 35.40 35.43 34.97 35.02 4.4M
2025-05-27 35.28 35.50 34.82 35.36 5.9M
2025-05-26 34.47 35.22 34.26 35.19 8.0M
2025-05-23 34.85 35.00 34.39 34.44 9.2M
2025-05-22 35.14 35.90 34.80 35.00 13.1M
2025-05-21 35.27 35.80 35.00 35.14 12.0M
2025-05-20 36.00 36.17 35.12 35.48 8.6M
2025-05-19 36.03 36.37 35.25 36.20 9.5M
2025-05-16 36.48 37.00 35.75 35.84 12.1M
2025-05-15 36.73 37.17 36.22 36.50 8.7M
2025-05-14 37.45 37.94 36.85 37.01 13.1M
2025-05-13 39.00 39.00 37.20 37.33 22.8M
2025-05-12 36.27 39.90 35.90 39.38 37.4M
2025-05-09 38.00 38.00 36.04 36.27 18.8M
2025-05-08 36.44 37.98 35.60 37.85 33.0M
2025-05-07 35.47 37.61 34.98 36.58 34.3M
2025-05-06 33.90 34.32 33.90 34.19 6.8M
2025-04-30 33.22 34.15 33.17 33.73 7.6M
2025-04-29 34.15 34.15 32.31 33.18 13.2M
2025-04-28 34.70 35.01 33.67 34.47 9.5M
2025-04-25 34.58 35.00 34.25 34.70 5.7M
2025-04-24 36.21 36.25 34.11 34.50 13.4M
2025-04-23 36.03 36.43 35.72 36.21 6.5M
2025-04-22 35.92 36.78 35.62 36.10 8.5M
2025-04-21 35.61 36.38 35.50 36.17 7.8M
2025-04-18 36.52 36.52 35.31 35.61 8.9M
2025-04-17 36.31 37.46 36.31 36.62 10.5M
2025-04-16 37.39 37.66 36.17 36.80 11.5M
2025-04-15 37.21 37.57 36.44 36.89 12.6M
2025-04-14 36.30 38.18 35.77 37.73 20.7M
2025-04-11 35.55 36.62 35.08 36.36 15.1M
2025-04-10 35.10 36.24 34.80 35.66 16.7M
2025-04-09 32.88 36.51 32.70 35.70 22.8M
2025-04-08 33.50 34.10 32.10 33.27 14.1M
2025-04-07 33.10 35.50 32.01 33.00 17.8M
2025-04-03 35.08 35.66 34.77 34.94 7.5M
2025-04-02 35.95 36.12 35.20 35.54 9.2M
2025-04-01 35.32 36.68 34.88 36.13 17.2M
2025-03-31 35.01 35.92 34.36 34.87 12.0M
2025-03-28 34.55 35.78 34.47 35.51 11.9M
2025-03-27 34.58 35.24 34.40 34.66 7.1M
2025-03-26 34.92 35.85 34.53 35.09 9.0M
2025-03-25 35.89 36.48 34.80 34.91 10.2M
2025-03-24 35.27 36.08 34.60 35.22 11.5M
2025-03-21 36.40 36.90 35.30 35.50 16.4M
2025-03-20 37.40 38.28 36.51 37.00 15.3M
2025-03-19 37.00 37.68 36.68 37.50 12.0M
2025-03-18 38.00 38.08 36.94 37.27 13.7M
2025-03-17 37.79 38.42 37.40 38.06 12.5M
2025-03-14 38.08 38.53 36.93 37.94 18.2M
2025-03-13 38.51 38.70 37.37 38.40 17.5M
2025-03-12 40.34 40.86 38.27 38.46 27.9M
2025-03-11 37.50 39.75 37.30 39.30 27.0M
2025-03-10 38.48 39.96 37.87 38.03 27.6M
2025-03-07 36.63 39.38 36.51 38.15 32.3M
2025-03-06 36.60 37.69 36.50 36.89 19.6M
2025-03-05 37.14 38.58 36.60 36.90 35.7M
2025-03-04 34.62 37.40 34.00 37.40 39.5M
2025-03-03 33.67 34.68 33.65 34.00 9.4M
2025-02-28 34.30 35.32 33.65 34.00 14.1M
2025-02-27 35.68 35.68 33.80 34.61 15.8M
2025-02-26 36.15 37.00 35.66 35.83 15.3M
2025-02-25 35.50 36.65 35.08 35.53 14.5M
2025-02-24 35.57 37.16 35.57 35.80 23.9M
2025-02-21 34.34 37.00 33.98 35.93 42.7M
2025-02-20 31.86 34.90 31.66 34.90 38.8M
2025-02-19 31.38 32.11 31.20 31.73 6.8M
2025-02-18 32.36 32.45 31.28 31.38 7.6M
2025-02-17 32.38 32.50 31.99 32.36 8.6M
2025-02-14 33.18 33.28 31.71 32.37 19.2M
2025-02-13 33.67 34.35 33.25 33.36 13.1M
2025-02-12 33.72 33.96 33.40 33.77 9.3M
2025-02-11 33.68 34.49 33.49 33.71 16.6M
2025-02-10 33.21 33.85 33.15 33.85 10.6M
2025-02-07 33.44 34.25 33.14 33.51 17.2M
2025-02-06 32.09 34.99 31.85 33.83 20.7M
2025-02-05 31.12 33.00 30.47 32.11 15.7M
2025-01-27 31.67 31.94 30.60 30.74 8.0M
2025-01-24 31.55 32.28 31.23 31.67 7.9M
2025-01-23 32.49 32.81 31.38 31.55 12.1M
2025-01-22 33.03 33.06 32.00 32.37 7.9M
2025-01-21 33.65 33.87 32.71 33.03 9.4M
2025-01-20 33.00 33.99 32.94 33.89 15.0M
2025-01-17 31.61 34.00 31.41 33.30 22.8M
2025-01-16 31.98 32.00 31.03 31.60 11.4M
2025-01-15 32.50 33.64 31.50 31.77 19.8M
2025-01-14 32.20 32.72 31.79 32.50 16.6M
2025-01-13 30.40 33.00 30.40 31.96 19.5M
2025-01-10 30.40 32.36 30.40 31.48 31.2M
2025-01-09 28.16 30.36 28.00 30.36 18.7M
2025-01-08 28.92 29.07 26.92 27.60 13.2M
2025-01-07 28.49 29.07 28.31 28.91 8.6M
2025-01-06 28.38 28.70 27.96 28.19 8.8M
2025-01-03 30.26 30.40 28.28 28.38 11.9M
2025-01-02 31.65 32.13 29.84 30.35 14.3M