Guangzhou Hangxin Aviation Technology Co., Ltd. - 300424.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.7	17.64	17.64	18.08	16.7	32.7M
December 03, 2025	17.09	17.08	17.08	17.4	16.55	15.52M
December 02, 2025	17.31	17.17	17.17	17.38	16.87	11.51M
December 01, 2025	17.1	17.38	17.38	17.73	17.08	16.46M
November 28, 2025	16.7	17.01	17.01	17.12	16.66	11.18M
November 27, 2025	16.88	16.83	16.83	17.05	16.5	13.39M
November 26, 2025	17.25	16.68	16.68	17.35	16.61	14.95M
November 25, 2025	17.38	17.27	17.27	17.55	17.1	20.55M
November 24, 2025	15.8	17.1	17.1	17.24	15.7	26.85M
November 21, 2025	16.12	15.65	15.65	16.36	15.57	13.19M
November 20, 2025	16.5	16.28	16.28	16.68	16.25	7.53M
November 19, 2025	16.7	16.49	16.49	16.87	16.28	11.7M
November 18, 2025	16.81	16.76	16.76	16.85	16.51	12.9M
November 17, 2025	17.38	16.89	16.89	17.49	16.86	16.28M
November 14, 2025	16.96	17.08	17.08	17.29	16.85	14.81M
November 13, 2025	16.5	17.07	17.07	17.56	16.45	23.19M
November 12, 2025	17.18	16.59	16.59	17.24	16.36	17.18M
November 11, 2025	16.74	17.09	17.09	17.29	16.68	22.44M
November 10, 2025	16.71	16.68	16.68	16.98	16.47	15.44M
November 07, 2025	16.96	16.7	16.7	17	16.6	15.83M
November 06, 2025	17.29	16.93	16.93	17.32	16.88	20.62M
November 05, 2025	17	17.26	17.26	17.5	16.84	28.93M
November 04, 2025	18.57	17.59	17.59	18.99	17.22	50.71M
November 03, 2025	20.17	20.17	20.17	20.17	20.17	0
October 31, 2025	20.17	20.17	20.17	20.17	20.17	0
October 30, 2025	20.17	20.17	20.17	20.17	20.17	0
October 29, 2025	20.17	20.17	20.17	20.17	20.17	0
October 28, 2025	20.17	20.17	20.17	20.17	20.17	0
October 27, 2025	17.8	20.17	20.17	20.45	17.61	43.06M
October 24, 2025	18.71	18.21	18.21	19.25	17.9	34.94M
October 23, 2025	17.97	18.67	18.67	18.76	17.81	26.47M
October 22, 2025	17.79	17.96	17.96	18.13	17.61	20.94M
October 21, 2025	16.65	17.79	17.79	17.84	16.6	24.86M
October 20, 2025	16.71	16.78	16.78	17.08	16.46	10.45M
October 17, 2025	16.8	16.52	16.52	17.14	16.44	12.05M
October 16, 2025	16.88	17.02	17.02	17.19	16.65	16.56M
October 15, 2025	16.5	16.87	16.87	16.9	16.18	14.58M
October 14, 2025	16.03	16.6	16.6	17.12	16.03	19.66M
October 13, 2025	15.3	15.96	15.96	16	14.95	10.01M
October 10, 2025	15.53	15.6	15.6	15.8	15.47	5.97M
October 09, 2025	15.46	15.55	15.55	15.69	15.4	5.37M
September 30, 2025	15.31	15.5	15.5	15.62	15.24	6.55M
September 29, 2025	15.07	15.29	15.29	15.3	14.76	5.64M
September 26, 2025	15.23	15.07	15.07	15.52	15.07	7.49M
September 25, 2025	15.55	15.26	15.26	15.55	15.24	4.86M
September 24, 2025	15.06	15.59	15.59	15.63	14.95	6.63M
September 23, 2025	15.59	15.16	15.16	15.63	14.76	9.02M
September 22, 2025	15.65	15.59	15.59	15.93	15.45	5.44M
September 19, 2025	15.89	15.65	15.65	15.89	15.41	6.71M
September 18, 2025	15.87	15.51	15.51	15.96	15.3	7.39M
September 17, 2025	15.79	15.81	15.81	15.96	15.71	4.38M
September 16, 2025	15.6	15.82	15.82	15.85	15.54	4.27M
September 15, 2025	15.7	15.52	15.52	15.75	15.51	4.46M
September 12, 2025	15.89	15.74	15.74	16	15.69	5.06M
September 11, 2025	15.36	15.85	15.85	15.86	15.3	6.34M
September 10, 2025	15.35	15.44	15.44	15.6	15.34	4.44M
September 09, 2025	15.65	15.35	15.35	15.71	15.28	6.06M
September 08, 2025	15.71	15.7	15.7	15.79	15.44	6.99M
September 05, 2025	15.4	15.67	15.67	15.72	15.21	6.08M
September 04, 2025	15.5	15.31	15.31	15.69	15.07	9.56M

Guangzhou Hangxin Aviation Technology Co., Ltd. (300424.SZ) SHZ