Skip to main content
logo
Hangzhou Gaoxin Materials Technology Co., Ltd. (SHE:300478)
China flag China · Delayed Price · Currency is CNY
24.93
+0.06 (0.24%)
Feb 27, 2026, 3:04 PM CST

SHE:300478 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.7125.3324.3624.75--0.48%3,062,090
Feb 26, 202625.7925.8024.7524.8724.87-1.74%2,868,600
Feb 25, 202625.2325.7225.1225.3125.311.04%2,813,600
Feb 24, 202624.9925.1524.5925.0525.052.24%3,389,100
Feb 13, 202624.7125.0924.5024.5024.50-0.49%2,340,180
Feb 12, 202625.0525.3524.6024.6224.62-2.11%2,304,750
Feb 11, 202625.3225.5025.0825.1525.15-0.32%1,488,050
Feb 10, 202625.8525.9025.1825.2325.23-1.83%1,901,200
Feb 9, 202625.5025.9924.8825.7025.702.23%2,233,400
Feb 6, 202624.9625.5524.6125.1425.141.13%2,839,800
Feb 5, 202624.9125.3024.8224.8624.86-1.19%2,021,279
Feb 4, 202625.9726.2224.6625.1625.16-3.86%3,720,000
Feb 3, 202625.4226.2425.4026.1726.173.40%2,193,400
Feb 2, 202626.0526.3925.2825.3125.31-3.51%2,102,540
Jan 30, 202625.7526.4325.6026.2326.231.51%2,496,025
Jan 29, 202626.3926.4225.8125.8425.84-1.90%1,940,125
Jan 28, 202626.3926.8026.0826.3426.34-0.49%2,151,200
Jan 27, 202626.6426.8525.7226.4726.47-1.45%3,125,450
Jan 26, 202627.5227.6626.5526.8626.86-2.04%2,684,300
Jan 23, 202627.3027.4826.8527.4227.420.33%3,655,565
Jan 22, 202626.6827.5026.4427.3327.332.55%2,810,670
Jan 21, 202627.1027.1526.2826.6526.65-0.86%2,876,155
Jan 20, 202627.9428.0826.6526.8826.88-3.69%3,973,095
Jan 19, 202627.4228.3927.4227.9127.911.45%5,453,500
Jan 16, 202627.1027.7026.8227.5127.512.50%3,995,780
Jan 15, 202626.7527.2726.4226.8426.84-0.33%4,239,760
Jan 14, 202627.7827.7826.7826.9326.93-3.34%7,521,280
Jan 13, 202627.9128.6927.5027.8627.860.11%6,239,350
Jan 12, 202628.8829.0827.4827.8327.83-2.93%7,692,730
Jan 9, 202627.6829.1027.3428.6728.674.10%7,913,320
Jan 8, 202628.1128.5127.0927.5427.54-4.14%10,878,320
Jan 7, 202631.9932.0028.5628.7328.73-10.36%18,021,280
Jan 6, 202632.4333.1031.8032.0532.05-1.11%4,584,781
Jan 5, 202633.2033.2731.8132.4132.410.34%3,972,390
Dec 31, 202531.7632.3631.5132.3032.301.99%2,974,080
Dec 30, 202532.2332.5231.5331.6731.67-2.28%4,021,450
Dec 29, 202532.8033.1232.0332.4132.410.03%3,181,945
Dec 26, 202532.9733.0232.3332.4032.40-1.70%3,839,750
Dec 25, 202533.5034.2032.8132.9632.96-2.49%5,940,763
Dec 24, 202531.8634.2031.6033.8033.805.99%8,736,502
Dec 23, 202532.6733.1131.7031.8931.89-2.15%4,481,054
Dec 22, 202531.8233.7131.2132.5932.592.36%6,638,025
Dec 19, 202531.1631.9530.8131.8431.842.38%4,488,890
Dec 18, 202530.9032.0030.1131.1031.10-4,816,540
Dec 17, 202530.1231.1229.7531.1031.103.25%4,544,170
Dec 16, 202530.2630.8529.8030.1230.12-1.15%3,696,650
Dec 15, 202530.2530.9930.0030.4730.470.59%3,413,640
Dec 12, 202530.8031.1830.0730.2930.29-1.97%4,594,200
Dec 11, 202532.4332.4330.7230.9030.90-4.04%8,492,380
Dec 10, 202530.8832.3830.0332.2032.204.11%11,984,140