Skip to main content
Hangzhou Gaoxin Materials Technology Co., Ltd. (SHE:300478)
China flag China · Delayed Price · Currency is CNY
26.28
-0.16 (-0.61%)
Mar 10, 2026, 3:04 PM CST

SHE:300478 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 23, 202627.3027.4826.8527.4227.420.33%3,655,565
Jan 22, 202626.6827.5026.4427.3327.332.55%2,810,670
Jan 21, 202627.1027.1526.2826.6526.65-0.86%2,876,155
Jan 20, 202627.9428.0826.6526.8826.88-3.69%3,973,095
Jan 19, 202627.4228.3927.4227.9127.911.45%5,453,500
Jan 16, 202627.1027.7026.8227.5127.512.50%3,995,780
Jan 15, 202626.7527.2726.4226.8426.84-0.33%4,239,760
Jan 14, 202627.7827.7826.7826.9326.93-3.34%7,521,280
Jan 13, 202627.9128.6927.5027.8627.860.11%6,239,350
Jan 12, 202628.8829.0827.4827.8327.83-2.93%7,692,730
Jan 9, 202627.6829.1027.3428.6728.674.10%7,913,320
Jan 8, 202628.1128.5127.0927.5427.54-4.14%10,878,320
Jan 7, 202631.9932.0028.5628.7328.73-10.36%18,021,280
Jan 6, 202632.4333.1031.8032.0532.05-1.11%4,584,781
Jan 5, 202633.2033.2731.8132.4132.410.34%3,972,390
Dec 31, 202531.7632.3631.5132.3032.301.99%2,974,080
Dec 30, 202532.2332.5231.5331.6731.67-2.28%4,021,450
Dec 29, 202532.8033.1232.0332.4132.410.03%3,181,945
Dec 26, 202532.9733.0232.3332.4032.40-1.70%3,839,750
Dec 25, 202533.5034.2032.8132.9632.96-2.49%5,940,763
Dec 24, 202531.8634.2031.6033.8033.805.99%8,736,502
Dec 23, 202532.6733.1131.7031.8931.89-2.15%4,481,054
Dec 22, 202531.8233.7131.2132.5932.592.36%6,638,025
Dec 19, 202531.1631.9530.8131.8431.842.38%4,488,890
Dec 18, 202530.9032.0030.1131.1031.10-4,816,540
Dec 17, 202530.1231.1229.7531.1031.103.25%4,544,170
Dec 16, 202530.2630.8529.8030.1230.12-1.15%3,696,650
Dec 15, 202530.2530.9930.0030.4730.470.59%3,413,640
Dec 12, 202530.8031.1830.0730.2930.29-1.97%4,594,200
Dec 11, 202532.4332.4330.7230.9030.90-4.04%8,492,380
Dec 10, 202530.8832.3830.0332.2032.204.11%11,984,140
Dec 9, 202529.7531.5529.7530.9330.934.07%10,054,460
Dec 8, 202529.9331.2529.5229.7229.72-0.60%6,636,129
Dec 5, 202529.5830.1028.5329.9029.901.08%5,945,617
Dec 4, 202529.6130.7429.4929.5829.58-1.10%6,962,429
Dec 3, 202528.1030.4428.1029.9129.916.90%10,194,470
Dec 2, 202528.3028.5527.7627.9827.980.97%5,606,820
Dec 1, 202528.6929.1827.3527.7127.71-3.42%11,060,510
Nov 28, 202529.0029.4728.6028.6928.69-1.24%5,757,690
Nov 27, 202530.1030.5028.7329.0529.05-4.44%10,188,580
Nov 26, 202531.2632.2629.7230.4030.40-2.56%14,198,360
Nov 25, 202529.5732.3329.5731.2031.205.55%12,603,966
Nov 24, 202528.8730.3328.5429.5629.561.55%9,293,080
Nov 21, 202530.1231.2028.8329.1129.11-4.31%12,402,340
Nov 20, 202528.0030.6627.5130.4230.428.64%15,574,110
Nov 19, 202526.9528.2826.5028.0028.003.67%8,994,850
Nov 18, 202527.8528.3326.8527.0127.01-2.95%5,290,610
Nov 17, 202527.9928.4427.0127.8327.83-1.17%8,860,480
Nov 14, 202527.7229.8827.7228.1628.162.77%13,807,460
Nov 13, 202526.2528.6526.0027.4027.405.63%14,692,830
Nov 12, 202525.4826.9425.0125.9425.941.37%6,588,600
Nov 11, 202526.0026.3724.7025.5925.59-1.58%8,952,180
Nov 10, 202525.6426.0824.7326.0026.002.16%5,413,202
Nov 7, 202526.3026.3924.7025.4525.45-3.56%7,087,960
Nov 6, 202525.9026.6325.5226.3926.391.38%5,069,450
Nov 5, 202526.6726.6825.8826.0326.03-3.66%6,681,500
Nov 4, 202527.5327.9726.2227.0227.02-2.91%12,044,010
Nov 3, 202526.5028.3025.9027.8327.835.18%15,235,620
Oct 31, 202526.0027.0025.9026.4626.462.36%12,643,570
Oct 30, 202525.5127.0824.6625.8525.850.39%9,622,380
Oct 29, 202526.0526.8425.4325.7525.75-2.13%10,763,200
Oct 28, 202525.6027.1425.1226.3126.313.62%14,147,170
Oct 27, 202524.8226.1824.8225.3925.392.38%9,365,052
Oct 24, 202525.0225.4824.3024.8024.80-1.23%5,626,450
Oct 23, 202525.3925.7024.7525.1125.11-1.18%6,709,150
Oct 22, 202524.7526.2824.4925.4125.412.79%11,138,540
Oct 21, 202524.6525.2924.4124.7224.720.41%5,247,532
Oct 20, 202523.9924.8023.8324.6224.622.63%4,882,772
Oct 17, 202524.6025.2323.8323.9923.99-0.83%7,723,230
Oct 16, 202525.3025.4024.1024.1924.19-4.27%6,556,230
Oct 15, 202525.0625.9124.6125.2725.270.68%7,968,460
Oct 14, 202524.7425.7524.7325.1025.102.16%7,073,990
Oct 13, 202523.2024.6923.0024.5724.57-0.49%7,016,260
Oct 10, 202525.2526.5024.5124.6924.69-1.52%8,197,422