Gaona Aero Material Co., Ltd. - 300034.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	17.3	16.95	16.95	17.3	16.78	9.3M
November 12, 2025	17.06	16.88	16.88	17.06	16.73	11.62M
November 11, 2025	17.36	17.12	17.12	17.36	17.02	14.07M
November 10, 2025	17.22	17.35	17.35	17.39	17.1	16.97M
November 07, 2025	17.3	17.21	17.21	17.47	17.08	21.47M
November 06, 2025	17.09	17.46	17.46	18.15	17.05	40.34M
November 05, 2025	16.7	17.07	17.07	17.09	16.61	16.89M
November 04, 2025	16.79	16.88	16.88	16.99	16.69	14.68M
November 03, 2025	16.68	16.78	16.78	16.87	16.48	12.52M
October 31, 2025	16.6	16.57	16.57	16.73	16.52	9.34M
October 30, 2025	16.78	16.62	16.62	16.86	16.6	11.59M
October 29, 2025	16.77	16.88	16.88	16.92	16.66	12.13M
October 28, 2025	16.7	16.83	16.83	16.98	16.64	14.54M
October 27, 2025	16.64	16.75	16.75	16.8	16.58	12.57M
October 24, 2025	16.73	16.66	16.66	16.83	16.56	14.79M
October 23, 2025	16.21	16.72	16.72	16.73	16.12	18.45M
October 22, 2025	16.42	16.26	16.26	16.61	16.23	12.78M
October 21, 2025	16.16	16.38	16.38	16.49	16.06	12.09M
October 20, 2025	15.93	16.04	16.04	16.05	15.88	6.08M
October 17, 2025	16.3	15.86	15.86	16.43	15.86	10.07M
October 16, 2025	16.53	16.3	16.3	16.7	16.2	9.96M
October 15, 2025	16.52	16.57	16.57	16.61	16.33	12.72M
October 14, 2025	16.6	16.71	16.71	17.07	16.48	19.58M
October 13, 2025	15.98	16.61	16.61	16.67	15.9	16.64M
October 10, 2025	16.67	16.41	16.41	16.8	16.39	15.83M
October 09, 2025	16.31	16.51	16.51	16.51	16.19	15.07M
September 30, 2025	15.97	16.26	16.26	16.29	15.9	12.1M
September 29, 2025	15.78	16.02	16.02	16.02	15.6	8.6M
September 26, 2025	15.63	15.81	15.81	16.04	15.61	9.37M
September 25, 2025	15.85	15.71	15.71	15.92	15.71	7.52M
September 24, 2025	15.6	15.91	15.91	15.92	15.51	6.97M
September 23, 2025	15.89	15.69	15.69	15.95	15.37	10.7M
September 22, 2025	16.03	15.93	15.93	16.07	15.7	8.49M
September 19, 2025	16.38	16.01	16.01	16.38	15.88	10.37M
September 18, 2025	16.22	15.89	15.89	16.35	15.84	14.94M
September 17, 2025	16.1	16.23	16.23	16.23	16.01	9.13M
September 16, 2025	16.1	16.14	16.14	16.15	15.93	9.62M
September 15, 2025	16.2	16.12	16.12	16.21	16.06	7.88M
September 12, 2025	16.38	16.2	16.2	16.38	16.17	11.26M
September 11, 2025	16.08	16.38	16.38	16.39	16.01	10.53M
September 10, 2025	16.14	16.19	16.19	16.35	16.09	8.76M
September 09, 2025	16.44	16.13	16.13	16.49	16.11	11.87M
September 08, 2025	16.24	16.52	16.52	16.53	16.11	13.35M
September 05, 2025	16	16.27	16.27	16.27	15.96	10.76M
September 04, 2025	16.18	16	16	16.29	15.85	15.75M
September 03, 2025	17.15	16.2	16.2	17.25	16.12	22.86M
September 02, 2025	17.45	17.13	17.13	17.46	16.9	18.15M
September 01, 2025	17.64	17.5	17.5	17.66	17.32	15.85M
August 29, 2025	17.6	17.6	17.6	17.7	17.44	17.44M
August 28, 2025	17.29	17.69	17.69	17.7	16.94	23.59M
August 27, 2025	17.88	17.29	17.29	17.95	17.29	25.42M
August 26, 2025	18.18	17.9	17.9	18.18	17.72	29.94M
August 25, 2025	18.4	18.49	18.49	18.65	18.1	32.46M
August 22, 2025	18.17	18.29	18.29	18.3	18.01	21.05M
August 21, 2025	18.31	18.17	18.17	18.43	18.04	23.51M
August 20, 2025	17.57	18.37	18.37	18.53	17.45	46.52M
August 19, 2025	17.83	17.64	17.64	17.83	17.57	16.67M
August 18, 2025	17.56	17.84	17.84	17.85	17.56	20.36M
August 15, 2025	17.26	17.55	17.55	17.58	17.23	14.66M
August 14, 2025	17.73	17.25	17.25	17.79	17.22	21.24M

Gaona Aero Material Co., Ltd. (300034.SZ) SHZ