Skip to main content
logo
Gaona Aero Material Co.,Ltd. (SHE:300034)
China flag China · Delayed Price · Currency is CNY
15.78
-0.18 (-1.13%)
Jul 14, 2026, 3:07 PM CST

Gaona Aero Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202615.8015.9615.3515.50--2.88%9,697,244
Jul 13, 202616.7817.1915.7715.9615.96-4.32%20,924,561
Jul 10, 202616.1817.6015.9716.6816.683.28%25,449,057
Jul 9, 202616.1116.2615.5516.1516.150.19%14,397,840
Jul 8, 202616.6116.7816.0916.1216.12-3.24%12,571,240
Jul 7, 202617.0117.3716.6116.6616.66-2.74%12,170,854
Jul 6, 202617.9518.5117.1017.1317.13-4.03%18,276,360
Jul 3, 202617.1118.0916.9117.8517.855.62%23,535,343
Jul 2, 202617.2117.6016.8616.9016.90-2.87%13,649,706
Jul 1, 202617.1317.5916.9017.4017.401.52%15,586,159
Jun 30, 202616.8117.3416.7617.1417.142.57%13,173,871
Jun 29, 202617.0817.2116.3716.7116.71-2.17%16,583,360
Jun 26, 202617.3017.5916.9217.0817.08-1.84%14,069,746
Jun 25, 202617.5218.0517.2817.4017.40-1.02%13,121,525
Jun 24, 202617.9017.9817.3517.5817.58-1.35%13,732,768
Jun 23, 202618.2918.5117.7017.8217.82-3.99%15,399,945
Jun 22, 202618.6519.2818.0718.5618.56-0.75%19,976,552
Jun 18, 202618.0318.9617.8818.7018.703.37%20,098,540
Jun 17, 202617.8018.5117.7718.0918.091.23%15,553,840
Jun 16, 202617.8018.0817.5617.8717.871.07%15,573,420
Jun 15, 202617.3417.7817.2117.6817.680.45%15,640,910
Jun 12, 202616.9017.9116.8317.6017.606.34%25,335,820
Jun 11, 202616.3716.6916.2016.5516.550.42%12,497,730
Jun 10, 202616.8616.9116.2816.4816.48-2.83%11,720,340
Jun 9, 202617.0117.4416.5416.9616.960.12%13,320,955
Jun 8, 202617.3217.7516.7516.9416.94-5.20%18,263,323
Jun 5, 202617.6918.1417.4517.8717.870.60%13,244,020
Jun 4, 202617.8917.9517.5017.8017.76-1.11%14,100,470
Jun 3, 202618.0218.3617.8018.0017.96-0.39%11,814,230
Jun 2, 202618.5218.5717.7818.0718.03-1.69%12,961,080
Jun 1, 202618.4918.8718.3618.3818.34-0.59%14,311,580
May 29, 202619.8719.8718.4018.4918.45-6.28%22,079,110
May 28, 202618.8220.1618.7419.7319.694.89%22,335,850
May 27, 202619.4919.6918.7118.8118.77-2.99%16,965,840
May 26, 202620.0220.0219.1019.3919.35-3.87%20,531,040
May 25, 202620.2020.4919.8120.1720.130.75%18,273,620
May 22, 202619.6620.2019.4620.0219.982.77%17,622,820
May 21, 202619.7520.9719.4219.4819.44-0.61%29,273,120
May 20, 202619.7019.8919.3819.6019.56-1.11%12,872,600
May 19, 202619.8620.0019.3119.8219.78-0.70%17,617,970
May 18, 202619.8820.4019.5719.9619.920.20%15,845,370
May 15, 202620.3320.5619.7719.9219.88-1.39%17,513,860
May 14, 202621.0921.0920.2020.2020.16-3.90%20,136,690
May 13, 202620.5521.2520.5021.0220.981.40%20,973,730
May 12, 202621.1521.1520.5320.7320.69-2.40%22,460,770
May 11, 202621.0021.2620.7021.2421.202.12%28,896,300
May 8, 202620.2020.8720.0520.8020.762.26%23,072,490
May 7, 202620.1120.3919.9820.3420.301.14%17,794,090
May 6, 202619.7520.2719.7520.1120.072.34%22,721,730
Apr 30, 202619.3419.8419.3119.6519.611.39%14,345,870