航发科技

SH600391 Forward-adjusted MAIN

40.61 -0.31 (-0.76%)

Open

41.11

High

42.77

Low

40.51

Prev close

40.92

Amplitude

5.52%

Volume

974.8万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

41.43

MA10

41.72

MA20

40.80

MA60

33.48

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	41.11	42.77	40.51	40.61	975万
2	2026-09-29	41.29	41.29	40.23	40.92	958万
3	2026-09-28	41.28	43.50	40.39	41.66	1,657万
4	2026-09-24	43.00	43.38	40.80	40.98	1,415万
5	2026-09-23	42.40	44.45	42.15	42.98	1,401万
6	2026-09-22	43.69	44.36	42.38	42.84	1,450万
7	2026-09-21	41.02	45.12	40.85	43.60	2,766万
8	2026-09-18	41.39	41.76	40.85	41.02	1,057万
9	2026-09-17	41.16	42.28	40.86	41.23	1,465万
10	2026-09-16	41.45	41.88	40.66	41.33	1,575万
11	2026-09-15	41.86	42.88	40.90	41.10	1,952万
12	2026-09-14	43.32	43.89	41.10	41.60	2,690万

Data range

25.24 46.5% 58.31

High/low over the last 250 trading days, and where the price sits.

← Stocks