Skip to main content
Gaona Aero Material Co.,Ltd. (SHE:300034)
China flag China · Delayed Price · Currency is CNY
22.40
+0.79 (3.66%)
At close: Mar 6, 2026

Gaona Aero Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.4123.4221.3222.4022.403.66%48,702,360
Mar 5, 202622.5322.5321.3121.6121.610.70%28,898,720
Mar 4, 202621.0521.8520.9621.4621.460.70%30,238,530
Mar 3, 202623.5523.5521.1921.3121.31-9.67%58,139,460
Mar 2, 202624.5124.6623.2023.5923.59-3.12%56,780,770
Feb 27, 202624.7925.3024.0724.3524.35-2.21%51,761,000
Feb 26, 202622.0725.4921.9424.9024.9013.23%101,610,500
Feb 25, 202620.8622.3520.7621.9921.995.47%38,487,980
Feb 24, 202620.9321.1720.7320.8520.851.51%17,681,590
Feb 13, 202620.9021.1520.5420.5420.54-1.72%17,617,640
Feb 12, 202620.3621.2520.2120.9020.902.70%22,945,080
Feb 11, 202620.4820.7720.3320.3520.35-1.41%16,328,840
Feb 10, 202620.8521.0120.2820.6420.64-0.96%17,900,674
Feb 9, 202620.9921.1520.6520.8420.841.12%18,295,648
Feb 6, 202621.1821.5520.6120.6120.61-4.23%25,304,960
Feb 5, 202621.1722.2521.1121.5221.52-0.14%26,040,200
Feb 4, 202620.9622.7320.8121.5521.552.81%37,619,440
Feb 3, 202620.4321.1920.2720.9620.963.92%25,580,660
Feb 2, 202620.3420.9120.1520.1720.17-0.64%27,303,450
Jan 30, 202621.3121.3819.8020.3020.30-5.05%42,723,572
Jan 29, 202621.8922.3121.3821.3821.38-2.33%35,276,990
Jan 28, 202622.3522.3621.5121.8921.89-3.14%35,689,660
Jan 27, 202621.7922.8721.4522.6022.602.49%47,935,990
Jan 26, 202622.5023.1521.8422.0522.05-2.43%49,986,710
Jan 23, 202622.9723.3322.3722.6022.60-3.83%61,684,880
Jan 22, 202620.9924.1220.8323.5023.5012.98%89,562,910
Jan 21, 202620.9521.4520.7520.8020.80-1.98%32,360,760
Jan 20, 202622.4723.1720.9921.2221.22-4.84%47,018,750
Jan 19, 202621.6022.7520.5622.3022.301.32%64,401,960
Jan 16, 202622.6123.1721.7022.0122.01-1.96%49,612,600
Jan 15, 202622.0123.6322.0122.4522.451.08%63,092,300
Jan 14, 202620.7623.2720.5922.2122.217.76%83,122,260
Jan 13, 202622.0522.0920.5420.6120.61-7.54%59,519,040
Jan 12, 202621.9022.5121.4322.2922.295.64%63,528,268
Jan 9, 202621.4221.8120.7921.1021.100.48%60,240,970
Jan 8, 202619.9521.3019.8521.0021.004.69%55,796,241
Jan 7, 202619.9820.3419.7320.0620.06-32,523,480
Jan 6, 202619.9520.1619.6020.0620.061.01%38,054,431
Jan 5, 202620.5320.8819.5819.8619.861.43%52,355,556
Dec 31, 202519.2319.7518.9319.5819.581.98%36,277,569
Dec 30, 202519.6619.7419.0919.2019.20-2.88%41,109,580
Dec 29, 202519.4320.2019.2119.7719.770.97%50,622,730
Dec 26, 202519.6820.1719.3819.5819.58-0.36%53,311,217
Dec 25, 202518.9319.9918.8119.6519.654.52%58,744,851
Dec 24, 202517.7519.0817.7418.8018.803.35%38,110,186
Dec 23, 202518.6018.8618.1018.1918.19-1.78%37,449,290
Dec 22, 202518.9519.0618.4718.5218.52-1.91%36,350,240
Dec 19, 202518.7319.3718.5918.8818.880.59%44,999,150
Dec 18, 202518.1119.1617.9818.7718.772.57%59,627,130
Dec 17, 202518.4918.5917.8018.3018.30-2.30%44,079,190
Dec 16, 202519.3119.4518.3418.7318.73-2.80%68,940,410
Dec 15, 202518.1920.6917.9419.2719.277.12%104,918,100
Dec 12, 202517.2818.1217.2117.9917.994.29%47,438,320
Dec 11, 202517.4017.6017.2317.2517.25-0.86%17,784,709
Dec 10, 202517.1017.4517.0617.4017.401.34%17,380,461
Dec 9, 202517.2817.4817.0617.1717.17-0.98%17,852,290
Dec 8, 202517.2617.8517.2517.3417.342.48%41,822,030
Dec 5, 202516.6816.9316.5916.9216.921.20%15,859,880
Dec 4, 202516.4516.7916.4216.7216.721.03%15,149,260
Dec 3, 202516.4216.7316.2816.5516.550.67%11,574,840
Dec 2, 202516.5116.7416.4216.4416.44-0.84%8,388,491
Dec 1, 202516.2016.6516.1916.5816.582.66%14,675,960
Nov 28, 202515.9416.1515.9016.1516.151.57%6,943,313
Nov 27, 202515.8816.0415.8015.9015.900.13%6,436,733
Nov 26, 202516.0816.1915.8715.8815.88-1.37%8,776,572
Nov 25, 202516.0916.2416.0016.1016.10-0.31%9,682,211
Nov 24, 202515.8516.1515.7616.1516.152.34%11,641,870
Nov 21, 202516.1216.2415.6515.7815.78-2.41%15,995,372
Nov 20, 202516.4616.4716.1416.1716.17-1.40%8,775,742
Nov 19, 202516.4216.5616.2716.4016.40-0.24%8,706,485
Nov 18, 202516.7516.7616.4016.4416.44-1.97%10,297,160
Nov 17, 202516.8516.9516.6616.7716.770.78%11,556,900
Nov 14, 202516.8716.9416.6416.6416.64-1.83%9,782,900
Nov 13, 202516.8817.0116.7816.9516.950.41%9,296,820
Nov 12, 202517.0617.0616.7316.8816.88-1.40%11,515,210
Nov 11, 202517.3617.3617.0217.1217.12-1.33%14,067,900
Nov 10, 202517.2217.3917.1017.3517.350.81%16,972,390
Nov 7, 202517.3017.4717.0817.2117.21-1.43%21,473,720
Nov 6, 202517.0918.1517.0517.4617.462.28%40,344,930
Nov 5, 202516.7017.0916.6117.0717.071.13%16,891,440
Nov 4, 202516.7916.9916.6916.8816.880.60%14,682,960
Nov 3, 202516.6816.8716.4816.7816.781.27%12,524,510
Oct 31, 202516.6016.7316.5216.5716.57-0.30%9,340,890
Oct 30, 202516.7816.8616.6016.6216.62-1.54%11,587,530
Oct 29, 202516.7716.9216.6616.8816.880.30%12,126,620
Oct 28, 202516.7016.9816.6416.8316.830.48%14,537,960
Oct 27, 202516.6416.8016.5816.7516.750.54%12,570,080
Oct 24, 202516.7316.8316.5616.6616.66-0.36%14,792,590
Oct 23, 202516.2116.7316.1216.7216.722.83%18,445,220
Oct 22, 202516.4216.6116.2316.2616.26-0.73%12,776,290
Oct 21, 202516.1616.4916.0616.3816.382.12%12,093,970
Oct 20, 202515.9316.0515.8816.0416.041.13%6,077,619
Oct 17, 202516.3016.4315.8615.8615.86-2.70%10,067,950
Oct 16, 202516.5316.7016.2016.3016.30-1.63%9,964,422
Oct 15, 202516.5216.6116.3316.5716.57-0.84%12,716,660
Oct 14, 202516.6017.0716.4816.7116.710.60%19,576,780
Oct 13, 202515.9816.6715.9016.6116.611.22%16,638,410
Oct 10, 202516.6716.8016.3916.4116.41-0.61%15,833,290
Oct 9, 202516.3116.5116.1916.5116.511.54%15,066,920
Sep 30, 202515.9716.2915.9016.2616.261.50%12,100,950