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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	16.48	15.52	15.52	16.58	15.46	12.1M
September 02, 2025	17.09	16.48	16.48	17.09	16.2	12.42M
September 01, 2025	17.05	17.05	17.05	17.13	16.82	9.26M
August 29, 2025	17.16	17.01	17.01	17.46	16.87	10.94M
August 28, 2025	16.72	17.12	17.12	17.27	16.27	15.53M
August 27, 2025	17.45	16.72	16.72	17.5	16.71	14.01M
August 26, 2025	17.42	17.46	17.46	17.62	17.23	10.98M
August 25, 2025	17.38	17.53	17.53	17.53	17.23	15.6M
August 22, 2025	17.2	17.3	17.3	17.33	16.97	11.08M
August 21, 2025	17.2	17.22	17.22	17.44	17.09	11.71M
August 20, 2025	17.09	17.2	17.2	17.25	16.87	10.05M
August 19, 2025	17.03	17.13	17.13	17.27	16.85	10.41M
August 18, 2025	16.98	17.11	17.11	17.32	16.95	10.69M
August 15, 2025	16.78	16.95	16.95	16.96	16.72	9M
August 14, 2025	17.5	16.77	16.77	17.58	16.75	13.27M
August 13, 2025	17.44	17.55	17.55	17.74	17.36	11.24M
August 12, 2025	17.5	17.44	17.44	17.78	17.22	10.54M
August 11, 2025	17.62	17.51	17.51	17.8	17.49	13.52M
August 08, 2025	17.67	17.67	17.67	17.88	17.51	10.49M
August 07, 2025	17.76	17.77	17.77	17.85	17.47	14.2M
August 06, 2025	17.48	17.85	17.85	18	17.4	19.34M
August 05, 2025	17.33	17.49	17.49	17.58	17.17	14.98M
August 04, 2025	16.74	17.24	17.24	17.34	16.65	15.3M
August 01, 2025	16.68	16.73	16.73	16.92	16.37	9.65M
July 31, 2025	16.84	16.67	16.67	17.16	16.63	9.32M
July 30, 2025	17.08	16.96	16.96	17.4	16.79	10.93M
July 29, 2025	16.98	17.15	17.15	17.17	16.88	9.23M
July 28, 2025	17.01	17.07	17.07	17.17	16.91	7.58M
July 25, 2025	16.93	16.91	16.91	17.02	16.84	6.5M

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