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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.01	17.74	17.74	18.24	17.71	6.13M
October 16, 2025	18.37	18.12	18.12	18.55	18.08	5.66M
October 15, 2025	18.36	18.44	18.44	18.46	18.07	5.67M
October 14, 2025	18.5	18.4	18.4	18.87	18.34	7.04M
October 13, 2025	17.98	18.5	18.5	18.54	17.85	5.7M
October 10, 2025	18.71	18.57	18.57	18.85	18.51	7.02M
October 09, 2025	18.63	18.75	18.75	18.77	18.28	7.55M
September 30, 2025	18.43	18.59	18.59	18.82	18.42	5.98M
September 29, 2025	18.45	18.4	18.4	18.51	18.13	5.69M
September 26, 2025	18.5	18.52	18.52	18.88	18.37	5.63M
September 25, 2025	18.82	18.51	18.51	18.88	18.51	5.77M
September 24, 2025	18.44	18.85	18.85	18.88	18.36	5.64M
September 23, 2025	18.83	18.62	18.62	18.89	17.99	9.46M
September 22, 2025	19.02	18.92	18.92	19.02	18.72	6.66M
September 19, 2025	18.93	19.01	19.01	19.31	18.89	6.98M
September 18, 2025	19.24	18.91	18.91	19.52	18.78	9.01M
September 17, 2025	19.3	19.32	19.32	19.4	19.23	5.3M
September 16, 2025	18.86	19.43	19.43	19.54	18.71	11.03M
September 15, 2025	18.93	18.9	18.9	19.03	18.84	5.87M
September 12, 2025	19.05	19	19	19.19	18.96	7.92M
September 11, 2025	18.95	19.15	19.15	19.15	18.75	8.27M
September 10, 2025	18.96	18.99	18.99	19.19	18.92	6.65M
September 09, 2025	19.49	18.86	18.86	19.49	18.8	13.61M
September 08, 2025	19.6	19.54	19.54	19.69	19.42	8.5M
September 05, 2025	19.51	19.59	19.59	19.65	19.38	7.71M
September 04, 2025	19.58	19.52	19.52	19.89	19.33	11.44M
September 03, 2025	20.61	19.62	19.62	20.73	19.62	14.57M
September 02, 2025	21.01	20.61	20.61	21.02	20.23	14.95M
September 01, 2025	21.26	21.02	21.02	21.26	20.85	11.07M
August 29, 2025	21.02	21.29	21.29	21.46	20.98	15.37M
August 28, 2025	20.75	21.13	21.13	21.3	20.21	18.34M
August 27, 2025	21.76	20.75	20.75	21.76	20.73	17.28M
August 26, 2025	21.8	21.6	21.6	21.9	21.4	16.88M
August 25, 2025	21.1	21.8	21.8	22.11	20.97	29.76M
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

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