Guangzhou Hangxin Aviation Technology Co., Ltd. (SHE:300424)
China · Delayed Price · Currency is CNY 18.14
-0.53 (-2.84%)
Oct 24, 2025, 2:45 PM CST
SHE:300424 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.71 | 19.25 | 17.90 | 18.21 | 18.21 | -2.46% | 34,938,953 |
| Oct 23, 2025 | 17.97 | 18.76 | 17.81 | 18.67 | 18.67 | 3.95% | 26,474,361 |
| Oct 22, 2025 | 17.79 | 18.13 | 17.61 | 17.96 | 17.96 | 0.96% | 20,937,606 |
| Oct 21, 2025 | 16.65 | 17.84 | 16.60 | 17.79 | 17.79 | 6.02% | 24,864,918 |
| Oct 20, 2025 | 16.71 | 17.08 | 16.46 | 16.78 | 16.78 | 1.57% | 10,449,185 |
| Oct 17, 2025 | 16.80 | 17.14 | 16.44 | 16.52 | 16.52 | -2.94% | 12,046,897 |
| Oct 16, 2025 | 16.88 | 17.19 | 16.65 | 17.02 | 17.02 | 0.89% | 16,555,816 |
| Oct 15, 2025 | 16.50 | 16.90 | 16.18 | 16.87 | 16.87 | 1.63% | 14,577,842 |
| Oct 14, 2025 | 16.03 | 17.12 | 16.03 | 16.60 | 16.60 | 4.01% | 19,660,611 |
| Oct 13, 2025 | 15.30 | 16.00 | 14.95 | 15.96 | 15.96 | 2.31% | 10,009,514 |
| Oct 10, 2025 | 15.53 | 15.80 | 15.47 | 15.60 | 15.60 | 0.32% | 5,972,879 |
| Oct 9, 2025 | 15.46 | 15.69 | 15.40 | 15.55 | 15.55 | 0.32% | 5,371,185 |
| Sep 30, 2025 | 15.31 | 15.62 | 15.24 | 15.50 | 15.50 | 1.37% | 6,552,348 |
| Sep 29, 2025 | 15.07 | 15.30 | 14.76 | 15.29 | 15.29 | 1.46% | 5,636,800 |
| Sep 26, 2025 | 15.23 | 15.52 | 15.07 | 15.07 | 15.07 | -1.25% | 7,490,005 |
| Sep 25, 2025 | 15.55 | 15.55 | 15.24 | 15.26 | 15.26 | -2.12% | 4,862,480 |
| Sep 24, 2025 | 15.06 | 15.63 | 14.95 | 15.59 | 15.59 | 2.84% | 6,633,845 |
| Sep 23, 2025 | 15.59 | 15.63 | 14.76 | 15.16 | 15.16 | -2.76% | 9,021,827 |
| Sep 22, 2025 | 15.65 | 15.93 | 15.45 | 15.59 | 15.59 | -0.38% | 5,439,576 |
| Sep 19, 2025 | 15.51 | 15.87 | 15.41 | 15.65 | 15.65 | 0.90% | 6,707,530 |
| Sep 18, 2025 | 15.87 | 15.96 | 15.30 | 15.51 | 15.51 | -1.90% | 7,392,558 |
| Sep 17, 2025 | 15.79 | 15.96 | 15.71 | 15.81 | 15.81 | -0.06% | 4,383,652 |
| Sep 16, 2025 | 15.60 | 15.85 | 15.54 | 15.82 | 15.82 | 1.93% | 4,271,857 |
| Sep 15, 2025 | 15.70 | 15.75 | 15.51 | 15.52 | 15.52 | -1.40% | 4,456,825 |
| Sep 12, 2025 | 15.89 | 16.00 | 15.69 | 15.74 | 15.74 | -0.69% | 5,058,100 |
| Sep 11, 2025 | 15.36 | 15.86 | 15.30 | 15.85 | 15.85 | 2.66% | 6,336,877 |
| Sep 10, 2025 | 15.35 | 15.60 | 15.34 | 15.44 | 15.44 | 0.59% | 4,438,476 |
| Sep 9, 2025 | 15.65 | 15.71 | 15.28 | 15.35 | 15.35 | -2.23% | 6,061,500 |
| Sep 8, 2025 | 15.71 | 15.79 | 15.44 | 15.70 | 15.70 | 0.19% | 6,985,244 |
| Sep 5, 2025 | 15.40 | 15.72 | 15.21 | 15.67 | 15.67 | 2.35% | 6,083,674 |
| Sep 4, 2025 | 15.50 | 15.69 | 15.07 | 15.31 | 15.31 | -1.35% | 9,559,664 |
| Sep 3, 2025 | 16.48 | 16.58 | 15.46 | 15.52 | 15.52 | -5.83% | 12,098,341 |
| Sep 2, 2025 | 17.09 | 17.09 | 16.20 | 16.48 | 16.48 | -3.34% | 12,422,041 |
| Sep 1, 2025 | 17.05 | 17.13 | 16.82 | 17.05 | 17.05 | 0.24% | 9,263,890 |
| Aug 29, 2025 | 17.16 | 17.46 | 16.87 | 17.01 | 17.01 | -0.64% | 10,936,815 |
| Aug 28, 2025 | 16.72 | 17.27 | 16.27 | 17.12 | 17.12 | 2.39% | 15,533,624 |
| Aug 27, 2025 | 17.45 | 17.50 | 16.71 | 16.72 | 16.72 | -4.24% | 14,011,500 |
| Aug 26, 2025 | 17.42 | 17.62 | 17.23 | 17.46 | 17.46 | -0.40% | 10,975,066 |
| Aug 25, 2025 | 17.38 | 17.53 | 17.23 | 17.53 | 17.53 | 1.33% | 15,600,278 |
| Aug 22, 2025 | 17.20 | 17.33 | 16.97 | 17.30 | 17.30 | 0.46% | 11,083,727 |
| Aug 21, 2025 | 17.20 | 17.44 | 17.09 | 17.22 | 17.22 | 0.12% | 11,711,906 |
| Aug 20, 2025 | 17.09 | 17.25 | 16.87 | 17.20 | 17.20 | 0.41% | 10,048,159 |
| Aug 19, 2025 | 17.03 | 17.27 | 16.85 | 17.13 | 17.13 | 0.12% | 10,414,298 |
| Aug 18, 2025 | 16.98 | 17.32 | 16.95 | 17.11 | 17.11 | 0.94% | 10,694,637 |
| Aug 15, 2025 | 16.78 | 16.96 | 16.72 | 16.95 | 16.95 | 1.07% | 9,004,077 |
| Aug 14, 2025 | 17.50 | 17.58 | 16.75 | 16.77 | 16.77 | -4.44% | 13,270,857 |
| Aug 13, 2025 | 17.44 | 17.74 | 17.36 | 17.55 | 17.55 | 0.63% | 11,244,678 |
| Aug 12, 2025 | 17.50 | 17.78 | 17.22 | 17.44 | 17.44 | -0.40% | 10,535,914 |
| Aug 11, 2025 | 17.62 | 17.80 | 17.49 | 17.51 | 17.51 | -0.91% | 13,521,435 |
| Aug 8, 2025 | 17.67 | 17.88 | 17.51 | 17.67 | 17.67 | -0.56% | 10,488,334 |