Gaona Aero Material Co., Ltd. (300034.SZ) SHZ
20.23
-0.82(-3.90%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
20.23
-0.82(-3.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 20.85 | 20.23 | 20.23 | 20.94 | 20.14 | 25.46M |
| March 12, 2026 | 21.55 | 21.05 | 21.05 | 21.55 | 20.89 | 23.76M |
| March 11, 2026 | 22.46 | 21.67 | 21.67 | 22.54 | 21.65 | 28.76M |
| March 10, 2026 | 21.41 | 22.13 | 22.13 | 22.83 | 21.41 | 19.05M |
| March 09, 2026 | 21.91 | 21.74 | 21.74 | 22 | 20.99 | 40.65M |
| March 06, 2026 | 21.41 | 22.4 | 22.4 | 23.42 | 21.32 | 48.7M |
| March 05, 2026 | 22.53 | 21.61 | 21.61 | 22.53 | 21.31 | 28.9M |
| March 04, 2026 | 24.79 | 21.28 | 21.28 | 24.79 | 20.96 | 22.29M |
| March 03, 2026 | 23.55 | 21.31 | 21.31 | 23.55 | 21.19 | 58.14M |
| March 02, 2026 | 24.51 | 23.59 | 23.59 | 24.66 | 23.2 | 56.78M |
| February 27, 2026 | 24.79 | 24.35 | 24.35 | 25.3 | 24.07 | 51.76M |
| February 26, 2026 | 22.07 | 24.9 | 24.9 | 25.49 | 21.94 | 101.61M |
| February 25, 2026 | 20.86 | 21.99 | 21.99 | 22.35 | 20.76 | 38.49M |
| February 24, 2026 | 20.93 | 20.85 | 20.85 | 21.17 | 20.73 | 17.68M |
| February 13, 2026 | 20.9 | 20.54 | 0 | 21.15 | 20.54 | 17.62M |
| February 12, 2026 | 20.36 | 20.9 | 0 | 21.25 | 20.21 | 22.95M |
| February 11, 2026 | 20.48 | 20.35 | 0 | 20.77 | 20.33 | 16.33M |
| February 10, 2026 | 20.85 | 20.64 | 0 | 21.01 | 20.28 | 17.9M |
| February 09, 2026 | 20.99 | 20.84 | 0 | 21.15 | 20.65 | 18.3M |
| February 06, 2026 | 21.18 | 20.61 | 0 | 21.55 | 20.61 | 25.3M |
| February 05, 2026 | 21.17 | 21.52 | 0 | 22.25 | 21.11 | 26.04M |
| February 04, 2026 | 20.96 | 21.55 | 0 | 22.73 | 20.81 | 37.62M |
| February 03, 2026 | 20.43 | 20.96 | 0 | 21.19 | 20.27 | 25.58M |
| February 02, 2026 | 20.34 | 20.17 | 0 | 20.91 | 20.15 | 27.3M |
| January 30, 2026 | 21.31 | 20.3 | 0 | 21.38 | 19.8 | 42.72M |
| January 29, 2026 | 21.89 | 21.38 | 0 | 22.31 | 21.38 | 35.28M |
| January 28, 2026 | 22.35 | 21.89 | 0 | 22.36 | 21.51 | 35.69M |
| January 27, 2026 | 21.79 | 22.6 | 0 | 22.87 | 21.45 | 47.94M |
| January 26, 2026 | 22.5 | 22.05 | 0 | 23.15 | 21.84 | 49.99M |
| January 23, 2026 | 22.97 | 22.6 | 0 | 23.33 | 22.37 | 61.68M |
| January 22, 2026 | 20.99 | 23.5 | 0 | 24.12 | 20.83 | 89.56M |
| January 21, 2026 | 20.95 | 20.8 | 0 | 21.45 | 20.75 | 32.36M |
| January 20, 2026 | 22.47 | 21.22 | 0 | 23.17 | 20.99 | 47.02M |
| January 19, 2026 | 21.6 | 22.3 | 0 | 22.75 | 20.56 | 64.4M |
| January 16, 2026 | 22.61 | 22.01 | 0 | 23.17 | 21.7 | 49.61M |
| January 15, 2026 | 22.01 | 22.45 | 0 | 23.63 | 22.01 | 63.09M |
| January 14, 2026 | 20.76 | 22.21 | 0 | 23.27 | 20.59 | 83.12M |
| January 13, 2026 | 22.05 | 20.61 | 0 | 22.09 | 20.54 | 59.52M |
| January 12, 2026 | 21.9 | 22.29 | 0 | 22.51 | 21.43 | 63.53M |
| January 09, 2026 | 21.42 | 21.1 | 0 | 21.81 | 20.79 | 60.26M |
| January 08, 2026 | 19.95 | 21 | 0 | 21.3 | 19.85 | 55.8M |
| January 07, 2026 | 19.98 | 20.06 | 0 | 20.34 | 19.73 | 32.52M |
| January 06, 2026 | 19.95 | 20.06 | 0 | 20.16 | 19.6 | 38.05M |
| January 05, 2026 | 20.53 | 19.86 | 0 | 20.88 | 19.58 | 52.36M |
| December 31, 2025 | 19.23 | 19.58 | 0 | 19.75 | 18.93 | 36.78M |
| December 30, 2025 | 19.66 | 19.2 | 0 | 19.74 | 19.09 | 41.11M |
| December 29, 2025 | 19.43 | 19.77 | 0 | 20.2 | 19.21 | 50.62M |
| December 26, 2025 | 19.68 | 19.58 | 0 | 20.17 | 19.38 | 53.99M |
| December 25, 2025 | 18.93 | 19.65 | 0 | 19.99 | 18.81 | 58.74M |
| December 24, 2025 | 17.75 | 18.8 | 0 | 19.08 | 17.74 | 38.11M |
| December 23, 2025 | 18.6 | 18.19 | 0 | 18.86 | 18.1 | 37.45M |
| December 22, 2025 | 18.95 | 18.52 | 0 | 19.06 | 18.47 | 36.35M |
| December 19, 2025 | 18.73 | 18.88 | 0 | 19.37 | 18.59 | 45M |
| December 18, 2025 | 18.11 | 18.77 | 0 | 19.16 | 17.98 | 59.63M |
| December 17, 2025 | 18.49 | 18.3 | 0 | 18.59 | 17.8 | 44.65M |
| December 16, 2025 | 19.31 | 18.73 | 0 | 19.45 | 18.34 | 68.94M |
| December 15, 2025 | 18.19 | 19.27 | 0 | 20.69 | 17.94 | 104.92M |
| December 12, 2025 | 17.28 | 17.99 | 0 | 18.12 | 17.21 | 47.44M |
| December 11, 2025 | 17.4 | 17.25 | 0 | 17.6 | 17.23 | 17.78M |
| December 10, 2025 | 17.1 | 17.4 | 0 | 17.45 | 17.06 | 17.38M |