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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.42	19.06	19.06	19.82	18.7	28.95M
January 13, 2026	20.77	19.43	19.43	20.77	19.25	36.06M
January 12, 2026	20.32	21.11	21.11	21.6	19.75	49.19M
January 09, 2026	19.6	19.95	19.95	21.07	19.6	51.44M
January 08, 2026	18.63	19.28	19.28	19.37	18.51	27.96M
January 07, 2026	18.76	18.75	18.75	18.83	18.34	18.61M
January 06, 2026	18.16	18.94	18.94	18.96	17.9	24.9M
January 05, 2026	18.66	18.17	18.17	18.76	18.02	15.15M
December 31, 2025	18.23	18.31	18.31	18.53	18.01	13.71M
December 30, 2025	18.34	18.25	18.25	18.84	18.15	18.75M
December 29, 2025	18.38	18.45	18.45	18.49	18.07	17.72M
December 26, 2025	18.81	18.36	18.36	18.94	18.22	21.19M
December 25, 2025	17.83	18.79	18.79	19.6	17.79	33.72M
December 24, 2025	16.75	17.79	17.79	17.88	16.6	23.82M
December 23, 2025	17.17	16.87	16.87	17.45	16.7	15.03M
December 22, 2025	17.57	17.17	17.17	17.67	17.12	14.56M
December 19, 2025	16.92	17.53	17.53	18.14	16.92	18.23M
December 18, 2025	16.59	16.91	16.91	17.18	16.42	12.01M
December 17, 2025	17.02	16.73	16.73	17.25	16.28	14.54M
December 16, 2025	17.31	17.06	17.06	17.35	16.5	18.05M
December 15, 2025	17.45	17.36	17.36	17.75	17.12	11.88M
December 12, 2025	17.15	17.59	17.59	17.84	17.13	18.28M
December 11, 2025	17.81	17.24	17.24	18.12	17.21	13.81M
December 10, 2025	17.53	17.8	17.8	18.35	17.52	18.49M
December 09, 2025	17.71	17.63	17.63	18	17.55	15.17M
December 08, 2025	17.96	17.81	17.81	18.3	17.72	26.15M
December 05, 2025	17.51	17.94	17.94	18.03	17.35	26.62M
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

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