Skip to main content
logo
Guangzhou Hangxin Aviation Technology Co., Ltd. (SHE:300424)
China flag China · Delayed Price · Currency is CNY
17.49
+0.05 (0.29%)
Aug 13, 2025, 2:45 PM CST

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202517.5017.7817.2217.4417.44-0.40%10,535,914
Aug 11, 202517.6217.8017.4917.5117.51-0.91%13,521,435
Aug 8, 202517.6717.8817.5117.6717.67-0.56%10,488,334
Aug 7, 202517.7617.8517.4717.7717.77-0.45%14,203,372
Aug 6, 202517.4818.0017.4017.8517.852.06%19,342,354
Aug 5, 202517.3317.5817.1717.4917.491.45%14,975,437
Aug 4, 202516.7417.3416.6517.2417.243.05%15,299,579
Aug 1, 202516.6816.9216.3716.7316.730.36%9,647,794
Jul 31, 202516.8417.1616.6316.6716.67-1.71%9,322,772
Jul 30, 202517.0817.4016.7916.9616.96-1.11%10,928,280
Jul 29, 202516.9817.1716.8817.1517.150.47%9,226,922
Jul 28, 202517.0117.1716.9117.0717.070.95%7,582,672
Jul 25, 202516.9317.0216.8416.9116.91-0.12%6,502,100
Jul 24, 202516.6516.9416.5316.9316.932.05%8,635,499
Jul 23, 202516.8916.8916.5116.5916.59-2.12%7,771,598
Jul 22, 202516.9017.1916.8316.9516.950.24%10,354,137
Jul 21, 202516.8816.9816.7016.9116.910.30%8,079,539
Jul 18, 202516.6916.8816.5816.8616.860.90%9,266,797
Jul 17, 202516.2816.7316.2116.7116.712.83%10,825,894
Jul 16, 202516.2116.3416.1216.2516.250.18%5,085,475
Jul 15, 202516.5216.5916.0416.2216.22-2.29%8,945,200
Jul 14, 202516.5716.8016.4716.6016.600.18%7,301,200
Jul 11, 202516.5216.6916.3316.5716.570.42%7,744,400
Jul 10, 202516.4016.5416.2516.5016.50-7,474,408
Jul 9, 202516.7616.9616.4216.5016.50-1.20%10,612,346
Jul 8, 202516.5216.7416.4316.7016.700.54%8,377,996
Jul 7, 202516.6116.6316.3716.6116.61-0.30%6,154,097
Jul 4, 202516.8216.8816.5116.6616.66-0.95%9,110,600
Jul 3, 202516.8417.2916.7816.8216.82-0.18%9,036,332
Jul 2, 202517.1617.1816.7316.8516.85-2.32%15,291,646
Jul 1, 202517.2517.6916.9817.2517.25-0.40%22,148,491
Jun 30, 202516.7417.4416.6217.3217.323.53%21,982,038
Jun 27, 202516.6717.0516.6016.7316.730.84%15,152,038
Jun 26, 202516.4817.0516.3516.5916.590.67%22,424,137
Jun 25, 202516.0516.5216.0316.4816.482.30%16,038,617
Jun 24, 202515.8816.1915.7216.1116.110.19%11,094,848
Jun 23, 202515.5016.1015.4216.0816.084.28%11,976,972
Jun 20, 202515.4915.6615.3015.4215.42-0.71%6,520,887
Jun 19, 202516.0816.0915.3015.5315.53-4.43%14,158,800
Jun 18, 202516.0016.4815.9516.2516.251.25%16,799,484
Jun 17, 202515.8616.0615.7016.0516.050.63%9,342,757
Jun 16, 202516.0916.2715.8115.9515.95-0.37%12,842,600
Jun 13, 202516.4116.6915.9116.0116.012.10%22,820,213
Jun 12, 202515.8215.8815.6515.6815.68-1.26%5,304,857
Jun 11, 202515.8816.0215.6715.8815.880.38%6,372,500
Jun 10, 202515.9016.3015.5315.8215.82-0.75%12,357,125
Jun 9, 202515.7816.0215.7815.9415.940.95%7,300,600
Jun 6, 202515.7916.1115.7215.7915.79-8,181,159
Jun 5, 202515.6715.8315.4915.7915.790.51%6,420,580
Jun 4, 202515.7115.9815.6815.7115.71-0.76%7,262,035