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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.2	19.4	19.4	19.58	18.17	27.88M
February 12, 2026	18.21	18.2	18.2	18.53	18.05	7.51M
February 11, 2026	18.45	18.22	18.22	18.57	18.2	7.3M
February 10, 2026	18.67	18.49	18.49	18.69	18.21	6.91M
February 09, 2026	18.82	18.65	18.65	18.94	18.58	7.23M
February 06, 2026	18.65	18.51	18.51	19.08	18.5	9.29M
February 05, 2026	18.91	18.89	18.89	19.45	18.89	11.38M
February 04, 2026	18.66	19.07	19.07	19.5	18.66	16.07M
February 03, 2026	17.99	18.72	18.72	18.74	17.9	12.43M
February 02, 2026	18.23	17.78	17.78	18.68	17.75	9.77M
January 30, 2026	18.4	18.41	18.41	18.71	17.94	12.69M
January 29, 2026	18.89	18.4	18.4	19.3	18.39	15.96M
January 28, 2026	19.16	19.18	19.18	20.1	19.1	15.96M
January 27, 2026	18.74	19.14	19.14	19.23	18.18	14.12M
January 26, 2026	19.82	18.87	18.87	19.86	18.66	21.44M
January 23, 2026	19.86	19.94	19.94	20.08	19.45	24.13M
January 22, 2026	19.05	19.92	19.92	20.07	18.98	27.57M
January 21, 2026	19.13	19.15	19.15	19.45	18.96	11.64M
January 20, 2026	19.78	19.38	19.38	19.93	19.04	19.73M
January 19, 2026	18.92	19.99	19.99	20.15	18.8	24.23M
January 16, 2026	20.05	19.1	19.1	20.2	19.06	20.82M
January 15, 2026	18.95	19.96	19.96	20.88	18.54	33.72M
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

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