Skip to main content
Gaona Aero Material Co.,Ltd. (SHE:300034)
China flag China · Delayed Price · Currency is CNY
19.38
+0.22 (1.15%)
Apr 29, 2026, 3:04 PM CST

Gaona Aero Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.0120.0119.0319.21-0.26%1,665,100
Apr 28, 202619.5619.6819.0119.1619.16-2.59%13,886,140
Apr 27, 202619.6019.9519.5219.6719.67-0.35%14,820,380
Apr 24, 202620.0120.2219.6119.7419.74-1.35%19,891,680
Apr 23, 202620.2621.0619.9520.0120.012.25%39,137,340
Apr 22, 202619.4619.6519.3019.5719.57-0.46%13,660,980
Apr 21, 202619.5819.8919.4819.6619.660.61%18,409,840
Apr 20, 202619.1919.6619.1919.5419.541.40%15,090,340
Apr 17, 202619.0919.3418.9619.2719.270.52%12,871,150
Apr 16, 202619.0219.2918.9819.1719.170.37%12,720,900
Apr 15, 202619.2819.5419.0619.1019.10-0.62%15,310,090
Apr 14, 202619.1119.3018.9119.2219.220.89%16,986,980
Apr 13, 202618.5719.5818.5619.0519.052.81%27,621,260
Apr 10, 202618.5018.8818.4718.5318.531.42%13,037,010
Apr 9, 202618.2418.5018.1718.2718.27-0.92%10,197,490
Apr 8, 202618.0118.4718.0118.4418.445.37%15,218,060
Apr 7, 202617.4617.5917.3817.5017.500.98%8,402,073
Apr 3, 202618.0418.1617.3017.3317.33-3.02%11,323,360
Apr 2, 202618.0618.2517.7317.8717.87-1.54%11,201,260
Apr 1, 202618.4918.5718.0118.1518.150.28%13,947,230
Mar 31, 202618.1618.6518.0818.1018.10-0.06%16,489,320
Mar 30, 202617.8418.2017.7018.1118.110.11%12,055,540
Mar 27, 202617.6218.2117.5918.0918.090.84%11,361,960
Mar 26, 202618.3018.4017.8317.9417.94-1.86%13,789,767
Mar 25, 202618.0118.4218.0018.2818.281.95%16,271,850
Mar 24, 202618.0918.2817.4717.9317.931.24%17,405,510
Mar 23, 202618.2818.5217.5117.7117.71-4.84%25,125,230
Mar 20, 202619.3719.5818.5918.6118.61-3.97%22,979,200
Mar 19, 202619.4319.7019.1619.3819.38-2.37%16,307,630
Mar 18, 202619.5719.9019.3019.8519.851.74%14,937,390
Mar 17, 202620.2520.3319.4919.5119.51-3.18%18,904,700
Mar 16, 202620.2120.3419.7720.1520.15-0.40%19,009,650
Mar 13, 202620.8520.9420.1420.2320.23-3.90%25,279,820
Mar 12, 202621.5521.5520.8921.0521.05-2.86%23,761,626
Mar 11, 202622.4622.5421.6521.6721.67-2.69%28,764,740
Mar 10, 202621.8822.8321.8822.2722.272.44%29,142,170
Mar 9, 202621.9122.0020.9921.7421.74-2.95%40,653,650
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