Skip to main content
Guangzhou Hangxin Aviation Technology Co., Ltd. (SHE:300424)
China flag China · Delayed Price · Currency is CNY
18.17
+0.14 (0.78%)
Apr 29, 2026, 3:10 PM CST

SHE:300424 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.2018.4917.9218.1718.170.78%10,878,820
Apr 28, 202618.6819.2717.8118.0318.031.29%21,938,370
Apr 27, 202617.4618.0817.4117.8017.802.06%8,670,378
Apr 24, 202618.1218.1217.2417.4417.44-3.75%8,272,400
Apr 23, 202618.2018.3518.0118.1218.12-0.44%6,414,390
Apr 22, 202618.2518.3518.0018.2018.20-0.87%8,048,413
Apr 21, 202618.6018.7618.3018.3618.36-1.40%7,851,710
Apr 20, 202618.6518.8618.3018.6218.620.38%11,046,790
Apr 17, 202618.1218.8518.0018.5518.553.00%15,110,990
Apr 16, 202617.9518.3017.8518.0118.010.33%8,242,540
Apr 15, 202618.2318.3817.9217.9517.95-0.39%10,742,960
Apr 14, 202617.5118.2417.4118.0218.023.86%14,456,750
Apr 13, 202616.6517.4516.5817.3517.354.20%11,572,060
Apr 10, 202616.6216.9516.6116.6516.650.91%4,883,600
Apr 9, 202616.8016.8016.4816.5016.50-2.19%4,377,397
Apr 8, 202616.6616.8916.5716.8716.872.87%6,194,559
Apr 7, 202615.9116.5515.8216.4016.403.67%5,814,134
Apr 3, 202616.3016.3315.8015.8215.82-2.35%4,866,500
Apr 2, 202616.6116.6816.1216.2016.20-2.53%4,744,918
Apr 1, 202616.8016.8616.5016.6216.620.79%4,100,100
Mar 31, 202616.8417.0216.4816.4916.49-1.96%6,170,000
Mar 30, 202616.4016.8716.2516.8216.820.72%4,626,441
Mar 27, 202616.3816.8116.3116.7016.700.72%4,193,243
Mar 26, 202616.9817.0916.4316.5816.58-2.36%6,471,529
Mar 25, 202616.9817.2116.8316.9816.98-8,047,932
Mar 24, 202616.7117.0216.2316.9816.984.75%9,631,895
Mar 23, 202616.1017.0915.7816.2116.21-1.52%13,358,600
Mar 20, 202617.2417.2516.4316.4616.46-3.69%7,556,879
Mar 19, 202617.2517.3016.9517.0917.09-1.89%6,516,091
Mar 18, 202617.2517.4517.0217.4217.422.17%6,524,171
Mar 17, 202617.9518.0417.0517.0517.05-5.01%9,768,336
Mar 16, 202617.7517.9617.5617.9517.951.01%6,075,990
Mar 13, 202618.2318.2817.7517.7717.77-3.16%10,042,240
Mar 12, 202618.6218.6417.9318.3518.35-1.71%14,661,000
Mar 11, 202619.2419.4818.6618.6718.67-2.71%11,687,250
Mar 10, 202618.5519.3918.5319.1919.194.01%13,475,914
Mar 9, 202618.7218.7217.8518.4518.45-2.54%14,291,800
Mar 6, 202618.2819.2618.2418.9318.933.44%14,083,000
Mar 5, 202618.6518.6818.0918.3018.30-0.54%9,636,937
Mar 4, 202617.7518.6517.5418.4018.401.83%14,425,970
Mar 3, 202619.4019.6618.0318.0718.07-7.14%18,742,400
Mar 2, 202619.5519.9519.3019.4619.46-1.32%16,627,765
Feb 27, 202619.6220.0419.5919.7219.72-0.05%13,164,840
Feb 26, 202619.5519.7919.2719.7319.730.51%11,472,480
Feb 25, 202619.6719.8819.3619.6319.630.31%14,364,200
Feb 24, 202619.3919.8719.1919.5719.570.88%16,695,218
Feb 13, 202618.2019.5818.1719.4019.406.59%27,879,970
Feb 12, 202618.2118.5318.0518.2018.20-0.11%7,514,879
Feb 11, 202618.4518.5718.2018.2218.22-1.46%7,300,171
Feb 10, 202618.6718.6918.2118.4918.49-0.86%6,911,327
Feb 9, 202618.8218.9418.5818.6518.650.76%7,231,402
Feb 6, 202618.6519.0818.5018.5118.51-2.01%9,293,326
Feb 5, 202618.9119.4518.8918.8918.89-0.94%11,380,410
Feb 4, 202618.6619.5018.6619.0719.071.87%16,073,830
Feb 3, 202617.9918.7417.9018.7218.725.29%12,434,810
Feb 2, 202618.2318.6817.7517.7817.78-3.42%9,767,680
Jan 30, 202618.4018.7117.9418.4118.410.05%12,688,580
Jan 29, 202618.8919.3018.3918.4018.40-4.07%15,960,570
Jan 28, 202619.1620.1019.1019.1819.180.21%15,956,970
Jan 27, 202618.7419.2318.1819.1419.141.43%14,116,190
Jan 26, 202619.8219.8618.6618.8718.87-5.37%21,279,590
Jan 23, 202619.8620.0819.4519.9419.940.10%24,131,991
Jan 22, 202619.0520.0718.9819.9219.924.02%27,571,570
Jan 21, 202619.1319.4518.9619.1519.15-1.19%11,640,070
Jan 20, 202619.7819.9319.0419.3819.38-3.05%19,726,960
Jan 19, 202618.9220.1518.8019.9919.994.66%24,230,000
Jan 16, 202620.0520.2019.0619.1019.10-4.31%20,817,921
Jan 15, 202618.9520.8818.5419.9619.964.72%33,717,640
Jan 14, 202619.4219.8218.7019.0619.06-1.90%28,952,350
Jan 13, 202620.7720.7719.2519.4319.43-7.96%36,058,320
Jan 12, 202620.3221.6019.7521.1121.115.81%49,193,990
Jan 9, 202619.6021.0719.6019.9519.953.48%51,442,724
Jan 8, 202618.6319.3718.5119.2819.282.83%27,956,230
Jan 7, 202618.7618.8318.3418.7518.75-1.00%18,612,600
Jan 6, 202618.1618.9617.9018.9418.944.24%24,901,723
Jan 5, 202618.6618.7618.0218.1718.17-0.76%15,152,730
Dec 31, 202518.2318.5318.0118.3118.310.33%13,712,800
Dec 30, 202518.3418.8418.1518.2518.25-1.08%18,751,160
Dec 29, 202518.3818.4918.0718.4518.450.49%17,716,000
Dec 26, 202518.8118.9418.2218.3618.36-2.29%21,193,110
Dec 25, 202517.8319.6017.7918.7918.795.62%33,716,050
Dec 24, 202516.7517.8816.6017.7917.795.45%23,545,595
Dec 23, 202517.1717.4516.7016.8716.87-1.75%15,033,400
Dec 22, 202517.5717.6717.1217.1717.17-2.05%14,560,310
Dec 19, 202516.9218.1416.9217.5317.533.67%18,071,100
Dec 18, 202516.5917.1816.4216.9116.911.08%12,007,900
Dec 17, 202517.0217.2516.2816.7316.73-1.93%14,537,821
Dec 16, 202517.3117.3516.5017.0617.06-1.73%18,049,000
Dec 15, 202517.4517.7517.1217.3617.36-1.31%11,881,999
Dec 12, 202517.1517.8417.1317.5917.592.03%18,278,870
Dec 11, 202517.8118.1217.2117.2417.24-3.15%13,813,170
Dec 10, 202517.5318.3517.5217.8017.800.96%18,485,960
Dec 9, 202517.7118.0017.5517.6317.63-1.01%15,167,420
Dec 8, 202517.9618.3017.7217.8117.81-0.72%26,154,410
Dec 5, 202517.5118.0317.3517.9417.941.70%26,619,530
Dec 4, 202517.0518.0816.9517.6417.643.28%32,697,610
Dec 3, 202517.0917.4016.5517.0817.08-0.52%15,521,362
Dec 2, 202517.3117.3816.8717.1717.17-1.21%11,512,000
Dec 1, 202517.1017.7317.0817.3817.382.18%16,457,400
Nov 28, 202516.7017.1216.6617.0117.011.07%11,176,460