Skip to main content
logo
Gaona Aero Material Co.,Ltd. (SHE:300034)
China flag China · Delayed Price · Currency is CNY
22.60
-0.90 (-3.83%)
At close: Jan 23, 2026

Gaona Aero Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202622.9723.3322.3722.6022.60-3.83%61,684,880
Jan 22, 202620.9924.1220.8323.5023.5012.98%89,562,910
Jan 21, 202620.9521.4520.7520.8020.80-1.98%32,360,760
Jan 20, 202622.4723.1720.9921.2221.22-4.84%47,018,750
Jan 19, 202621.6022.7520.5622.3022.301.32%64,401,960
Jan 16, 202622.6123.1721.7022.0122.01-1.96%49,612,600
Jan 15, 202622.0123.6322.0122.4522.451.08%63,092,300
Jan 14, 202620.7623.2720.5922.2122.217.76%83,122,260
Jan 13, 202622.0522.0920.5420.6120.61-7.54%59,519,040
Jan 12, 202621.9022.5121.4322.2922.295.64%63,528,268
Jan 9, 202621.4221.8120.7921.1021.100.48%60,240,970
Jan 8, 202619.9521.3019.8521.0021.004.69%55,796,241
Jan 7, 202619.9820.3419.7320.0620.06-32,523,480
Jan 6, 202619.9520.1619.6020.0620.061.01%38,054,431
Jan 5, 202620.5320.8819.5819.8619.861.43%52,355,556
Dec 31, 202519.2319.7518.9319.5819.581.98%36,277,569
Dec 30, 202519.6619.7419.0919.2019.20-2.88%41,109,580
Dec 29, 202519.4320.2019.2119.7719.770.97%50,622,730
Dec 26, 202519.6820.1719.3819.5819.58-0.36%53,311,217
Dec 25, 202518.9319.9918.8119.6519.654.52%58,744,851
Dec 24, 202517.7519.0817.7418.8018.803.35%38,110,186
Dec 23, 202518.6018.8618.1018.1918.19-1.78%37,449,290
Dec 22, 202518.9519.0618.4718.5218.52-1.91%36,350,240
Dec 19, 202518.7319.3718.5918.8818.880.59%44,999,150
Dec 18, 202518.1119.1617.9818.7718.772.57%59,627,130
Dec 17, 202518.4918.5917.8018.3018.30-2.30%44,079,190
Dec 16, 202519.3119.4518.3418.7318.73-2.80%68,940,410
Dec 15, 202518.1920.6917.9419.2719.277.12%104,918,100
Dec 12, 202517.2818.1217.2117.9917.994.29%47,438,320
Dec 11, 202517.4017.6017.2317.2517.25-0.86%17,784,709
Dec 10, 202517.1017.4517.0617.4017.401.34%17,380,461
Dec 9, 202517.2817.4817.0617.1717.17-0.98%17,852,290
Dec 8, 202517.2617.8517.2517.3417.342.48%41,822,030
Dec 5, 202516.6816.9316.5916.9216.921.20%15,859,880
Dec 4, 202516.4516.7916.4216.7216.721.03%15,149,260
Dec 3, 202516.4216.7316.2816.5516.550.67%11,574,840
Dec 2, 202516.5116.7416.4216.4416.44-0.84%8,388,491
Dec 1, 202516.2016.6516.1916.5816.582.66%14,675,960
Nov 28, 202515.9416.1515.9016.1516.151.57%6,943,313
Nov 27, 202515.8816.0415.8015.9015.900.13%6,436,733
Nov 26, 202516.0816.1915.8715.8815.88-1.37%8,776,572
Nov 25, 202516.0916.2416.0016.1016.10-0.31%9,682,211
Nov 24, 202515.8516.1515.7616.1516.152.34%11,641,870
Nov 21, 202516.1216.2415.6515.7815.78-2.41%15,995,372
Nov 20, 202516.4616.4716.1416.1716.17-1.40%8,775,742
Nov 19, 202516.4216.5616.2716.4016.40-0.24%8,706,485
Nov 18, 202516.7516.7616.4016.4416.44-1.97%10,297,160
Nov 17, 202516.8516.9516.6616.7716.770.78%11,556,900
Nov 14, 202516.8716.9416.6416.6416.64-1.83%9,782,900
Nov 13, 202516.8817.0116.7816.9516.950.41%9,296,820