Skip to main content
logo
Gaona Aero Material Co.,Ltd. (SHE:300034)
China flag China · Delayed Price · Currency is CNY
16.26
+0.24 (1.50%)
Sep 30, 2025, 3:04 PM CST

Gaona Aero Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202515.9716.2915.9016.2616.261.50%12,100,950
Sep 29, 202515.7816.0215.6016.0216.021.33%8,600,486
Sep 26, 202515.6316.0415.6115.8115.810.64%9,371,897
Sep 25, 202515.8515.9215.7115.7115.71-1.26%7,523,837
Sep 24, 202515.6015.9215.5115.9115.911.40%6,973,195
Sep 23, 202515.8915.9515.3715.6915.69-1.51%10,703,100
Sep 22, 202516.0316.0715.7015.9315.93-0.50%8,492,352
Sep 19, 202515.9116.1815.8816.0116.010.76%10,373,746
Sep 18, 202516.2216.3515.8415.8915.89-2.09%14,938,977
Sep 17, 202516.1016.2316.0116.2316.230.56%9,133,633
Sep 16, 202516.1016.1515.9316.1416.140.12%9,620,586
Sep 15, 202516.2016.2116.0616.1216.12-0.49%7,879,874
Sep 12, 202516.3816.3816.1716.2016.20-1.10%11,257,439
Sep 11, 202516.0816.3916.0116.3816.381.17%10,528,104
Sep 10, 202516.1416.3516.0916.1916.190.37%8,763,579
Sep 9, 202516.4416.4916.1116.1316.13-2.36%11,868,057
Sep 8, 202516.2416.5316.1116.5216.521.54%13,354,281
Sep 5, 202516.0016.2715.9616.2716.271.69%10,762,504
Sep 4, 202516.1816.2915.8516.0016.00-1.23%15,750,803
Sep 3, 202517.1517.2516.1216.2016.20-5.43%22,856,220
Sep 2, 202517.4517.4616.9017.1317.13-2.11%18,151,984
Sep 1, 202517.6417.6617.3217.5017.50-0.57%15,848,215
Aug 29, 202517.6017.7017.4417.6017.60-0.51%17,442,727
Aug 28, 202517.2917.7016.9417.6917.692.31%23,586,333
Aug 27, 202517.8817.9517.2917.2917.29-3.41%25,416,645
Aug 26, 202518.1818.1817.7217.9017.90-3.19%29,943,248
Aug 25, 202518.4018.6518.1018.4918.491.09%32,464,645
Aug 22, 202518.1718.3018.0118.2918.290.66%21,051,358
Aug 21, 202518.3118.4318.0418.1718.17-1.09%23,514,418
Aug 20, 202517.5718.5317.4518.3718.374.14%46,524,701
Aug 19, 202517.8317.8317.5717.6417.64-1.12%16,668,329
Aug 18, 202517.5617.8517.5617.8417.841.65%20,362,940
Aug 15, 202517.2617.5817.2317.5517.551.74%14,662,343
Aug 14, 202517.7317.7917.2217.2517.25-2.71%21,244,754
Aug 13, 202517.8117.9617.6817.7317.73-0.39%19,383,298
Aug 12, 202518.0918.0917.6017.8017.80-1.11%19,262,717
Aug 11, 202517.8418.1317.8018.0018.000.84%18,192,496
Aug 8, 202517.9518.1617.7917.8517.85-0.45%17,803,161
Aug 7, 202518.1718.1717.8317.9317.93-1.16%18,968,582
Aug 6, 202517.7618.2517.7118.1418.142.20%28,016,786
Aug 5, 202517.8018.0217.7217.7517.75-0.73%17,383,427
Aug 4, 202517.2217.9417.2017.8817.883.83%24,014,969
Aug 1, 202517.3917.4917.0617.2217.22-0.92%15,298,476
Jul 31, 202517.6517.8617.2917.3817.38-2.25%28,448,580
Jul 30, 202518.0018.4917.6017.7817.78-0.78%31,817,050
Jul 29, 202517.7817.9417.5817.9217.920.22%21,704,740
Jul 28, 202517.8218.0717.6317.8817.880.96%26,751,539
Jul 25, 202517.7017.8617.5617.7117.71-0.39%18,344,570
Jul 24, 202517.5217.9017.3817.7817.780.97%28,019,284
Jul 23, 202517.7517.9817.4617.6117.61-1.57%37,857,472