Skip to main content
logo
Gaona Aero Material Co.,Ltd. (SHE:300034)
China flag China · Delayed Price · Currency is CNY
16.21
-0.09 (-0.55%)
Sep 3, 2026, 1:20 PM CST

Gaona Aero Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202616.0016.4016.0016.26--0.25%4,508,100
Sep 2, 202616.1816.4616.1216.3016.30-11,394,200
Sep 1, 202616.2216.4016.1416.3016.300.25%9,908,275
Aug 31, 202616.1216.4716.1116.2616.261.31%10,948,592
Aug 28, 202616.0016.2415.9616.0516.050.19%9,404,427
Aug 27, 202615.6016.0515.6016.0216.021.91%10,509,703
Aug 26, 202615.7415.9615.6815.7215.72-0.38%9,436,724
Aug 25, 202615.5016.0015.2515.7815.781.61%12,780,786
Aug 24, 202615.5015.9015.2515.5315.53-0.06%9,012,373
Aug 21, 202615.2615.5715.1515.5415.540.84%6,563,410
Aug 20, 202615.4115.6315.3615.4115.410.20%9,173,790
Aug 19, 202616.3816.3815.3315.3815.38-4.89%16,316,440
Aug 18, 202616.2816.3416.0016.1716.17-1.28%9,560,801
Aug 17, 202615.7916.4015.7316.3816.384.00%15,975,292
Aug 14, 202615.7016.0015.6415.7515.750.25%7,347,360
Aug 13, 202616.0616.0915.6915.7115.71-1.87%8,080,322
Aug 12, 202615.8416.1015.7816.0116.011.20%7,404,740
Aug 11, 202615.9515.9615.7515.8215.82-2.83%9,655,100
Aug 10, 202616.0016.3515.8216.2816.281.62%10,345,692
Aug 7, 202616.0216.0615.7716.0216.02-8,536,306
Aug 6, 202616.0816.2315.8516.0216.02-1.05%10,027,752
Aug 5, 202616.0616.3016.0016.1916.190.75%9,957,445
Aug 4, 202616.1016.2415.9216.0716.070.12%10,414,010
Aug 3, 202615.4816.0915.4416.0516.053.28%12,157,838
Jul 31, 202615.6615.8715.4815.5415.540.19%12,053,395
Jul 30, 202615.4115.7515.3215.5115.51-0.45%10,963,856
Jul 29, 202614.9715.6314.9115.5815.584.01%14,851,566
Jul 28, 202615.0815.1914.9014.9814.98-1.64%8,028,500
Jul 27, 202614.8915.2614.8215.2315.231.80%7,717,604
Jul 24, 202615.2515.4614.9614.9614.96-3.30%9,055,504
Jul 23, 202615.1215.5015.1015.4715.472.65%10,330,985
Jul 22, 202615.4815.5915.0015.0715.07-3.34%13,703,560
Jul 21, 202615.3715.7315.2015.5915.590.78%14,189,197
Jul 20, 202615.1515.6614.9215.4715.473.76%15,589,563
Jul 17, 202615.5415.7014.9114.9114.91-4.61%13,005,871
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%25,443,257
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%18,276,365
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