Skip to main content
logo
Gaona Aero Material Co.,Ltd. (SHE:300034)
China flag China · Delayed Price · Currency is CNY
16.07
+0.02 (0.12%)
Aug 4, 2026, 3:04 PM CST

Gaona Aero Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202616.1016.2415.9216.0716.070.12%10,414,010
Aug 3, 202615.4816.0915.4416.0516.053.28%12,157,830
Jul 31, 202615.6615.8715.4815.5415.540.19%12,055,695
Jul 30, 202615.4115.7515.3215.5115.51-0.45%10,964,056
Jul 29, 202614.9715.6314.9115.5815.584.01%14,851,766
Jul 28, 202615.0815.1914.9014.9814.98-1.64%8,029,000
Jul 27, 202614.8915.2614.8215.2315.231.80%7,717,604
Jul 24, 202615.2515.4614.9614.9614.96-3.30%9,056,004
Jul 23, 202615.1215.5015.1015.4715.472.65%10,331,885
Jul 22, 202615.4815.5915.0015.0715.07-3.34%13,703,560
Jul 21, 202615.3715.7315.2015.5915.590.78%14,189,190
Jul 20, 202615.1515.6614.9215.4715.473.76%15,590,663
Jul 17, 202615.5415.7014.9114.9114.91-4.61%13,008,471
Jul 16, 202615.7515.9515.5315.6315.63-1.76%9,411,777
Jul 15, 202615.7316.0815.7215.9115.910.82%10,547,599
Jul 14, 202615.8015.9615.3515.7815.78-1.13%14,059,344
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