Skip to main content
logo
Guangzhou Hangxin Aviation Technology Co., Ltd. (SHE:300424)
China flag China · Delayed Price · Currency is CNY
19.94
+0.02 (0.10%)
At close: Jan 23, 2026

SHE:300424 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202619.8620.0819.4519.9419.940.10%24,131,991
Jan 22, 202619.0520.0718.9819.9219.924.02%27,571,570
Jan 21, 202619.1319.4518.9619.1519.15-1.19%11,640,070
Jan 20, 202619.7819.9319.0419.3819.38-3.05%19,726,960
Jan 19, 202618.9220.1518.8019.9919.994.66%24,230,000
Jan 16, 202620.0520.2019.0619.1019.10-4.31%20,817,921
Jan 15, 202618.9520.8818.5419.9619.964.72%33,717,640
Jan 14, 202619.4219.8218.7019.0619.06-1.90%28,952,350
Jan 13, 202620.7720.7719.2519.4319.43-7.96%36,058,320
Jan 12, 202620.3221.6019.7521.1121.115.81%49,193,990
Jan 9, 202619.6021.0719.6019.9519.953.48%51,442,724
Jan 8, 202618.6319.3718.5119.2819.282.83%27,956,230
Jan 7, 202618.7618.8318.3418.7518.75-1.00%18,612,600
Jan 6, 202618.1618.9617.9018.9418.944.24%24,901,723
Jan 5, 202618.6618.7618.0218.1718.17-0.76%15,152,730
Dec 31, 202518.2318.5318.0118.3118.310.33%13,712,800
Dec 30, 202518.3418.8418.1518.2518.25-1.08%18,751,160
Dec 29, 202518.3818.4918.0718.4518.450.49%17,716,000
Dec 26, 202518.8118.9418.2218.3618.36-2.29%21,193,110
Dec 25, 202517.8319.6017.7918.7918.795.62%33,716,050
Dec 24, 202516.7517.8816.6017.7917.795.45%23,545,595
Dec 23, 202517.1717.4516.7016.8716.87-1.75%15,033,400
Dec 22, 202517.5717.6717.1217.1717.17-2.05%14,560,310
Dec 19, 202516.9218.1416.9217.5317.533.67%18,071,100
Dec 18, 202516.5917.1816.4216.9116.911.08%12,007,900
Dec 17, 202517.0217.2516.2816.7316.73-1.93%14,537,821
Dec 16, 202517.3117.3516.5017.0617.06-1.73%18,049,000
Dec 15, 202517.4517.7517.1217.3617.36-1.31%11,881,999
Dec 12, 202517.1517.8417.1317.5917.592.03%18,278,870
Dec 11, 202517.8118.1217.2117.2417.24-3.15%13,813,170
Dec 10, 202517.5318.3517.5217.8017.800.96%18,485,960
Dec 9, 202517.7118.0017.5517.6317.63-1.01%15,167,420
Dec 8, 202517.9618.3017.7217.8117.81-0.72%26,154,410
Dec 5, 202517.5118.0317.3517.9417.941.70%26,619,530
Dec 4, 202517.0518.0816.9517.6417.643.28%32,697,610
Dec 3, 202517.0917.4016.5517.0817.08-0.52%15,521,362
Dec 2, 202517.3117.3816.8717.1717.17-1.21%11,512,000
Dec 1, 202517.1017.7317.0817.3817.382.18%16,457,400
Nov 28, 202516.7017.1216.6617.0117.011.07%11,176,460
Nov 27, 202516.8817.0516.5016.8316.830.90%13,389,100
Nov 26, 202517.2517.3516.6116.6816.68-3.42%14,947,350
Nov 25, 202517.3817.5517.1017.2717.270.99%20,554,550
Nov 24, 202515.8017.2415.7017.1017.109.27%26,853,130
Nov 21, 202516.1216.3615.5715.6515.65-3.87%13,189,640
Nov 20, 202516.5016.6816.2516.2816.28-1.27%7,528,546
Nov 19, 202516.7016.8716.2816.4916.49-1.61%11,695,180
Nov 18, 202516.8116.8516.5116.7616.76-0.77%12,903,440
Nov 17, 202517.3817.4916.8616.8916.89-1.11%16,282,900
Nov 14, 202517.0117.2916.8517.0817.080.06%14,805,620
Nov 13, 202516.5017.5616.4517.0717.072.89%23,185,000