Skip to main content
logo
Hangzhou Gaoxin Materials Technology Co., Ltd. (SHE:300478)
China flag China · Delayed Price · Currency is CNY
25.19
-0.44 (-1.72%)
Apr 15, 2026, 3:04 PM CST

SHE:300478 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202626.0926.1925.3525.6325.63-0.47%2,171,750
Apr 13, 202625.2925.7824.8525.7525.750.98%3,245,670
Apr 10, 202624.5325.9024.5225.5025.504.59%4,752,600
Apr 9, 202624.1525.0324.0124.3824.380.66%3,238,865
Apr 8, 202623.8624.5023.5224.2224.223.95%2,586,520
Apr 7, 202623.1523.5023.0023.3023.301.26%1,325,560
Apr 3, 202623.6323.7822.8623.0123.01-2.13%1,825,520
Apr 2, 202624.4524.5023.4023.5123.51-3.69%2,751,115
Apr 1, 202623.2024.5022.9824.4124.416.87%4,620,455
Mar 31, 202623.5923.6022.7322.8422.84-2.27%2,062,400
Mar 30, 202623.1923.8022.9323.3723.370.78%2,000,600
Mar 27, 202622.3923.2522.2123.1923.192.88%2,668,200
Mar 26, 202622.8523.6222.3022.5422.54-1.57%2,636,300
Mar 25, 202623.0023.2222.4122.9022.901.51%2,182,520
Mar 24, 202622.1922.6621.5822.5622.564.49%2,703,400
Mar 23, 202622.9523.2221.4021.5921.59-7.85%3,608,340
Mar 20, 202623.6523.8322.9223.4323.43-0.21%2,842,100
Mar 19, 202624.7724.7723.2023.4823.48-4.94%2,825,200
Mar 18, 202624.4024.7724.0824.7024.701.23%2,186,580
Mar 17, 202625.1525.2724.3024.4024.40-2.79%2,383,600
Mar 16, 202625.4525.7025.0025.1025.10-1.80%1,777,515
Mar 13, 202625.8626.0725.3625.5625.56-0.78%1,807,415
Mar 12, 202626.1126.2125.7325.7625.76-1.38%2,146,890
Mar 11, 202626.2926.8525.8526.1226.12-0.61%2,610,770
Mar 10, 202626.4026.9826.2026.2826.28-0.61%2,663,020
Mar 9, 202627.2027.2025.8026.4426.44-1.16%2,790,880
Mar 6, 202627.2827.2826.3826.7526.75-0.93%2,974,670
Mar 5, 202627.7027.7026.9027.0027.00-0.59%4,136,120
Mar 4, 202625.7327.7925.7027.1627.163.11%6,123,770
Mar 3, 202627.8028.1826.2026.3426.34-2.37%7,763,230
Mar 2, 202624.7827.6524.2026.9826.988.22%9,694,859
Feb 27, 202624.8925.3324.3624.9324.930.24%3,495,990
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