Skip to main content
logo
Guangzhou Hangxin Aviation Technology Co., Ltd. (SHE:300424)
China flag China · Delayed Price · Currency is CNY
15.67
+0.36 (2.35%)
Sep 5, 2025, 3:04 PM CST

SHE:300424 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202515.4015.7215.2115.6715.672.35%6,083,674
Sep 4, 202515.5015.6915.0715.3115.31-1.35%9,559,664
Sep 3, 202516.4816.5815.4615.5215.52-5.83%12,098,341
Sep 2, 202517.0917.0916.2016.4816.48-3.34%12,422,041
Sep 1, 202517.0517.1316.8217.0517.050.24%9,263,890
Aug 29, 202517.1617.4616.8717.0117.01-0.64%10,936,815
Aug 28, 202516.7217.2716.2717.1217.122.39%15,533,624
Aug 27, 202517.4517.5016.7116.7216.72-4.24%14,011,500
Aug 26, 202517.4217.6217.2317.4617.46-0.40%10,975,066
Aug 25, 202517.3817.5317.2317.5317.531.33%15,600,278
Aug 22, 202517.2017.3316.9717.3017.300.46%11,083,727
Aug 21, 202517.2017.4417.0917.2217.220.12%11,711,906
Aug 20, 202517.0917.2516.8717.2017.200.41%10,048,159
Aug 19, 202517.0317.2716.8517.1317.130.12%10,414,298
Aug 18, 202516.9817.3216.9517.1117.110.94%10,694,637
Aug 15, 202516.7816.9616.7216.9516.951.07%9,004,077
Aug 14, 202517.5017.5816.7516.7716.77-4.44%13,270,857
Aug 13, 202517.4417.7417.3617.5517.550.63%11,244,678
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