Skip to main content
logo
Gaona Aero Material Co.,Ltd. (SHE:300034)
China flag China · Delayed Price · Currency is CNY
16.76
+0.19 (1.15%)
Nov 3, 2025, 2:45 PM CST

Gaona Aero Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202516.6016.7316.5216.5716.57-0.30%9,340,890
Oct 30, 202516.7816.8616.6016.6216.62-1.54%11,587,532
Oct 29, 202516.7716.9216.6616.8816.880.30%12,126,628
Oct 28, 202516.7016.9816.6416.8316.830.48%14,538,261
Oct 27, 202516.6416.8016.5816.7516.750.54%12,570,082
Oct 24, 202516.7316.8316.5616.6616.66-0.36%14,792,597
Oct 23, 202516.2116.7316.1216.7216.722.83%18,445,424
Oct 22, 202516.4216.6116.2316.2616.26-0.73%12,776,297
Oct 21, 202516.1616.4916.0616.3816.382.12%12,093,975
Oct 20, 202515.9316.0515.8816.0416.041.13%6,077,619
Oct 17, 202516.3016.4315.8615.8615.86-2.70%10,067,950
Oct 16, 202516.5316.7016.2016.3016.30-1.63%9,964,422
Oct 15, 202516.5216.6116.3316.5716.57-0.84%12,716,662
Oct 14, 202516.6017.0716.4816.7116.710.60%19,576,784
Oct 13, 202515.9816.6715.9016.6116.611.22%16,638,413
Oct 10, 202516.6716.8016.3916.4116.41-0.61%15,833,295
Oct 9, 202516.3116.5116.1916.5116.511.54%15,066,920
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