Guanglian Aviation Industry Co., Ltd. - 300900.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	20.73	20.96	20.96	20.98	20.56	12.92M
August 21, 2025	20.89	20.73	20.73	21.04	20.68	13M
August 20, 2025	20.86	20.89	20.89	21	20.63	12.48M
August 19, 2025	21	20.84	20.84	21.08	20.62	11.72M
August 18, 2025	20.65	21	21	21.08	20.63	14.83M
August 15, 2025	20.16	20.6	20.6	20.6	20.15	10.69M
August 14, 2025	20.97	20.2	20.2	20.97	20.2	16.31M
August 13, 2025	20.76	20.97	20.97	21.13	20.75	12.31M
August 12, 2025	21.09	20.82	20.82	21.27	20.67	13.49M
August 11, 2025	20.9	21.1	21.1	21.25	20.81	12.7M
August 08, 2025	20.95	20.89	20.89	21.19	20.82	11.13M
August 07, 2025	21.08	21.07	21.07	21.18	20.88	13.85M
August 06, 2025	20.7	21.18	21.18	21.32	20.67	20.14M
August 05, 2025	20.69	20.78	20.78	21.13	20.6	13.47M
August 04, 2025	20.33	20.75	20.75	20.96	20.22	14.63M
August 01, 2025	20.45	20.34	20.34	20.56	20.11	12.8M
July 31, 2025	20.74	20.55	20.55	21.05	20.42	14.49M
July 30, 2025	21.24	20.84	20.84	21.49	20.52	17.64M
July 29, 2025	21.18	21.24	21.24	21.27	20.9	15.08M
July 28, 2025	21	21.24	21.24	21.65	20.82	17.94M
July 25, 2025	20.8	21.01	21.01	21.16	20.75	19.21M
July 24, 2025	20.17	20.82	20.82	20.88	20.11	32.15M
July 23, 2025	21.02	20.46	20.46	21.44	20.06	57.96M
July 22, 2025	24	23.82	23.82	24.45	23.58	18.02M
July 21, 2025	24.13	24	24	24.17	23.79	13.12M
July 18, 2025	24.16	24.2	24.2	24.38	23.82	20.67M
July 17, 2025	22.93	24.2	24.2	24.45	22.66	31.08M
July 16, 2025	23.07	22.8	22.8	23.3	22.75	7.67M
July 15, 2025	23.3	23.08	23.08	23.54	22.88	11.46M
July 14, 2025	22.91	23.47	23.47	23.96	22.89	16.87M
July 11, 2025	22.79	22.91	22.91	23.1	22.62	9.56M
July 10, 2025	22.58	22.78	22.78	22.84	22.35	7.84M
July 09, 2025	22.9	22.58	22.58	23.38	22.55	10.65M
July 08, 2025	22.77	22.89	22.89	23.15	22.64	8.75M
July 07, 2025	22.87	22.77	22.77	22.89	22.19	11.42M
July 04, 2025	23.5	23.29	23.29	23.66	23.03	9.5M
July 03, 2025	23.35	23.53	23.53	23.95	23.35	9.68M
July 02, 2025	23.89	23.49	23.49	23.94	23.3	15.71M
July 01, 2025	24.1	23.91	23.91	24.43	23.86	17.8M
June 30, 2025	23.3	24.27	24.27	24.28	23.24	23.75M
June 27, 2025	23.2	23.34	23.34	23.83	23.12	17.14M
June 26, 2025	23	23.23	23.23	23.94	23	22.02M
June 25, 2025	22.48	23.13	23.13	23.4	22.48	19.96M
June 24, 2025	21.77	22.56	22.56	22.78	21.63	14.12M
June 23, 2025	21.72	22.14	22.14	22.25	21.7	9.5M
June 20, 2025	21.71	21.8	21.8	22.12	21.68	8.52M
June 19, 2025	22.23	21.84	21.84	22.29	21.64	14.11M
June 18, 2025	22.39	22.57	22.57	22.99	22.34	16.64M
June 17, 2025	22.61	22.54	22.54	22.83	22.18	15.09M
June 16, 2025	23.07	22.7	22.7	23.12	22.51	20.69M
June 13, 2025	23.23	23.38	23.38	23.88	22.62	32.48M
June 12, 2025	22.52	22.91	22.91	23.15	22.23	12.64M
June 11, 2025	22.55	22.61	22.61	22.73	22.4	8.1M
June 10, 2025	23.01	22.55	22.55	23.07	22.22	12.71M
June 09, 2025	23.2	23.2	23.2	23.77	23.16	11.24M
June 06, 2025	23.71	23.17	23.17	24.26	23.11	14.96M
June 05, 2025	24.12	23.71	23.71	24.26	23.26	19.73M
June 04, 2025	23.54	24.33	24.33	24.48	23.51	26.16M
June 03, 2025	25.02	23.94	23.94	25.12	23.75	35.63M
May 30, 2025	24.16	24.46	24.46	25.23	23.67	51.76M

Guanglian Aviation Industry Co., Ltd. (300900.SZ) SHZ