Skip to main content
logo
Guanglian Aviation Industry Co., Ltd. (SHE:300900)
China flag China · Delayed Price · Currency is CNY
22.84
-0.40 (-1.72%)
Sep 23, 2026, 3:04 PM CST

SHE:300900 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202623.1223.2122.7022.8422.84-1.72%7,642,028
Sep 22, 202623.7123.8023.1123.2423.24-1.78%10,629,780
Sep 21, 202623.5523.9823.4423.6623.660.38%10,247,323
Sep 18, 202623.1923.6823.0723.5723.572.57%9,338,629
Sep 17, 202623.0023.5722.8222.9822.98-1.03%8,134,539
Sep 16, 202622.8023.4522.6923.2223.221.66%8,757,860
Sep 15, 202623.0923.2722.7222.8422.84-0.91%5,618,049
Sep 14, 202622.9123.3122.6023.0523.05-0.13%6,705,716
Sep 11, 202622.9123.4122.4023.0823.08-0.86%9,270,349
Sep 10, 202623.1523.6922.9523.2823.28-0.81%9,142,232
Sep 9, 202623.4623.9823.3623.4723.47-0.80%9,818,337
Sep 8, 202623.4724.0023.3923.6623.660.47%8,492,348
Sep 7, 202623.4923.8823.4423.5523.55-0.67%9,231,510
Sep 4, 202623.8724.4423.5423.7123.71-0.17%11,272,480
Sep 3, 202623.8724.3423.5323.7523.75-0.50%11,992,590
Sep 2, 202624.3124.5423.7623.8723.87-3.52%18,067,984
Sep 1, 202624.4624.8624.2024.7424.741.06%14,452,258
Aug 31, 202622.7124.5722.7124.4824.486.11%19,965,036
Aug 28, 202623.4823.6723.0523.0723.07-0.86%11,780,273
Aug 27, 202622.2723.4022.0023.2723.275.06%16,368,600
Aug 26, 202622.4122.5921.8422.1522.15-0.23%11,726,660
Aug 25, 202621.2122.3921.0022.2022.202.97%12,832,780
Aug 24, 202622.0522.1821.1321.5621.56-2.18%15,364,484
Aug 21, 202621.9222.2921.4622.0422.040.82%15,394,824
Aug 20, 202623.2523.3121.7021.8621.86-3.62%27,154,726
Aug 19, 202626.2026.9822.5322.6822.68-11.51%44,012,782
Aug 18, 202625.7426.0225.0325.6325.63-0.54%15,129,657
Aug 17, 202624.8825.8324.4825.7725.775.53%16,088,629
Aug 14, 202624.3124.6323.7824.4224.420.58%11,828,598
Aug 13, 202624.8525.4524.2824.2824.28-1.62%15,560,899
Aug 12, 202623.7124.9223.6124.6824.683.65%19,056,233
Aug 11, 202623.6324.2423.4023.8123.81-5.37%22,032,330
Aug 10, 202625.4325.7824.2925.1625.160.40%21,024,234
Aug 7, 202624.3025.0823.7025.0625.063.64%19,431,760
Aug 6, 202623.8024.5423.5224.1824.181.00%19,199,090
Aug 5, 202623.4124.1823.3023.9423.942.57%17,028,602
Aug 4, 202622.7323.4122.1023.3423.344.76%19,141,881
Aug 3, 202621.3222.7021.2322.2822.285.69%19,685,342
Jul 31, 202620.9321.8520.8021.0821.084.36%19,615,216
Jul 30, 202621.2921.5020.1020.2020.20-5.65%14,445,233
Jul 29, 202622.0022.2021.0121.4121.41-2.81%13,494,156
Jul 28, 202622.7723.0421.9022.0322.03-3.50%12,329,988
Jul 27, 202621.7522.8321.3722.8322.834.87%14,816,775
Jul 24, 202622.5723.0721.7721.7721.77-5.31%16,344,226
Jul 23, 202622.7023.5722.5022.9922.991.28%17,264,718
Jul 22, 202622.5623.6522.4922.7022.70-2.53%19,551,063
Jul 21, 202622.8723.3119.6023.2923.292.83%29,793,626
Jul 20, 202625.3225.6022.0322.6522.65-8.00%19,786,929
Jul 17, 202627.3527.5024.3524.6224.62-10.83%20,829,242
Jul 16, 202628.6629.3627.3227.6127.61-6.06%17,163,903