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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.76	34.7	34.7	36.2	34.31	24.48M
February 12, 2026	36.21	34.76	34.76	36.65	34.5	36.39M
February 11, 2026	39.72	37.14	37.14	40.87	37.14	39.76M
February 10, 2026	42.5	39.25	39.25	42.58	38.18	36.25M
February 09, 2026	38.91	41.45	41.45	41.9	38.24	43.99M
February 06, 2026	38.51	38.26	38.26	40.46	37.48	33.76M
February 05, 2026	38.9	39.83	39.83	41.99	38.48	42.26M
February 04, 2026	41.88	38.74	38.74	42.77	37.6	51.71M
February 03, 2026	38.65	41.3	41.3	42.7	37.03	62.67M
February 02, 2026	38.53	38.1	38.1	39.69	37.23	43.77M
January 30, 2026	37.26	38.41	38.41	40.4	37.2	62.6M
January 29, 2026	32.65	36.9	36.9	38.39	31.9	67.37M
January 28, 2026	35.11	33.27	33.27	35.2	33.02	31.33M
January 27, 2026	34.27	35.66	35.66	37.13	34.27	33.58M
January 26, 2026	36.66	34.78	34.78	38.48	34.33	49.65M
January 23, 2026	35	37.09	37.09	37.45	34.69	58.35M
January 22, 2026	33.74	34.9	34.9	35.33	33.49	32.09M
January 21, 2026	33.22	33.91	33.91	35.26	33.1	29.21M
January 20, 2026	35.43	33.2	33.2	36.49	32.6	37.03M
January 19, 2026	34.01	35.8	35.8	36.78	34	31.23M
January 16, 2026	35.8	34.94	34.94	36.48	34.9	34.97M
January 15, 2026	36.06	35.56	35.56	37	34.72	39.5M
January 14, 2026	38.11	37.01	37.01	39.11	36.2	57.2M
January 13, 2026	42.5	38.12	38.12	42.8	37.23	67.67M
January 12, 2026	41.8	44.4	44.4	47.9	40.53	88.53M
January 09, 2026	44.05	41.52	41.52	44.5	40.08	87.58M
January 08, 2026	44.72	43.5	43.5	44.98	41.5	82.06M
January 07, 2026	36	41.48	41.48	42.66	36	85.23M
January 06, 2026	36.8	37.78	37.78	39.49	35.9	81M
January 05, 2026	39.3	36.99	36.99	39.88	35.9	68.51M
December 31, 2025	36.7	39.07	39.07	40.26	36.03	86.09M
December 30, 2025	39.07	35.32	35.32	41.45	34.99	90.33M
December 29, 2025	35	36.55	36.55	38.56	33.19	90.66M
December 26, 2025	34.73	35.07	35.07	37.45	34.02	111.54M
December 25, 2025	28.58	31.21	31.21	31.21	28.58	54.31M
December 24, 2025	23.02	26.01	26.01	26.39	23.02	60.9M
December 23, 2025	24	23.31	23.31	24.99	23.05	44.68M
December 22, 2025	25.6	23.82	23.82	26	23.46	57.81M
December 19, 2025	25.1	26.48	26.48	27.88	25	70.86M
December 18, 2025	22.1	24.38	24.38	24.63	21.95	55.7M
December 17, 2025	22.9	22.47	22.47	23.37	21.88	28.3M
December 16, 2025	24.34	23.16	23.16	24.34	22.61	36.48M
December 15, 2025	25.61	24.34	24.34	25.9	23.91	43.58M
December 12, 2025	23.24	24.55	24.55	25.25	22.36	59.34M
December 11, 2025	25.62	23.75	23.75	26.36	23.67	61M
December 10, 2025	23.21	23.88	23.88	24.34	23.14	43.41M
December 09, 2025	22.94	23.28	23.28	24	22	56.8M
December 08, 2025	23.01	22.85	22.85	24.97	22.3	68.97M
December 05, 2025	19.49	21.36	21.36	22.36	19.31	53.55M
December 04, 2025	17.59	19.25	19.25	19.76	17.59	20.92M
December 03, 2025	18.9	19.17	19.17	19.5	18.47	22.13M
December 02, 2025	18.73	18.84	18.84	19.05	18.61	12.54M
December 01, 2025	18.79	18.96	18.96	19.68	18.72	25M
November 28, 2025	17.59	18.42	18.42	18.47	17.59	20.64M
November 27, 2025	17.22	17.34	17.34	17.54	17.17	4.79M
November 26, 2025	17.78	17.21	17.21	17.81	17.2	7.02M
November 25, 2025	17.5	17.78	17.78	18.08	17.35	8.21M
November 24, 2025	16.9	17.64	17.64	17.7	16.89	9.07M
November 21, 2025	17.25	16.85	16.85	17.25	16.45	8.82M
November 20, 2025	17.94	17.38	17.38	17.94	17.37	6.82M

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