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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	17.81	17.73	17.73	17.96	17.68	19.38M
August 12, 2025	18.09	17.8	17.8	18.09	17.6	19.26M
August 11, 2025	17.84	18	18	18.13	17.8	18.19M
August 08, 2025	17.95	17.85	17.85	18.16	17.79	17.8M
August 07, 2025	18.17	17.93	17.93	18.17	17.83	18.97M
August 06, 2025	17.76	18.14	18.14	18.25	17.71	28.02M
August 05, 2025	17.8	17.75	17.75	18.02	17.72	17.38M
August 04, 2025	17.22	17.88	17.88	17.94	17.2	24.01M
August 01, 2025	17.39	17.22	17.22	17.49	17.06	15.3M
July 31, 2025	17.65	17.38	17.38	17.86	17.29	28.45M
July 30, 2025	18	17.78	17.78	18.49	17.6	31.82M
July 29, 2025	17.78	17.92	17.92	17.94	17.58	21.7M
July 28, 2025	17.82	17.88	17.88	18.07	17.63	26.75M
July 25, 2025	17.7	17.71	17.71	17.86	17.56	18.34M
July 24, 2025	17.52	17.78	17.78	17.9	17.38	28.02M
July 23, 2025	17.75	17.61	17.61	17.98	17.46	37.86M
July 22, 2025	17	17.89	17.89	19.27	17	64.16M
July 21, 2025	16.7	16.82	16.82	16.84	16.58	18.02M
July 18, 2025	16.43	16.7	16.7	16.75	16.37	17.59M
July 17, 2025	16.08	16.47	16.47	16.48	16.08	14.77M
July 16, 2025	16.09	16.11	16.11	16.2	16.03	7.17M
July 15, 2025	16.24	16.09	16.09	16.35	16.02	11.03M
July 14, 2025	16.36	16.27	16.27	16.44	16.27	9.85M
July 11, 2025	16.13	16.39	16.39	16.53	16.09	15.25M
July 10, 2025	16.1	16.17	16.07	16.21	16.03	8.35M
July 09, 2025	16.3	16.18	16.08	16.43	16.13	10.9M

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