Skip to main content
Hangzhou Gaoxin Materials Technology Co., Ltd. (SHE:300478)
China flag China · Delayed Price · Currency is CNY
29.91
+0.11 (0.37%)
Apr 30, 2026, 3:04 PM CST

SHE:300478 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.7430.2029.3629.8029.800.20%2,624,390
Apr 28, 202629.7330.4529.5129.7429.74-0.07%2,708,700
Apr 27, 202629.5030.0629.3029.7629.760.85%2,793,600
Apr 24, 202630.4030.4428.8129.5129.51-2.67%5,111,370
Apr 23, 202631.1131.4129.8030.3230.32-3.25%7,465,789
Apr 22, 202629.8331.3429.5031.3431.344.61%6,735,527
Apr 21, 202630.0430.5929.5029.9629.96-0.27%6,088,237
Apr 20, 202627.0030.1926.8330.0430.0412.51%11,396,430
Apr 17, 202626.8127.2526.2526.7026.70-0.07%3,107,070
Apr 16, 202625.2826.8925.2826.7226.726.07%6,378,684
Apr 15, 202625.6525.8425.1325.1925.19-1.72%2,361,100
Apr 14, 202626.0926.1925.3525.6325.63-0.47%2,171,750
Apr 13, 202625.2925.7824.8525.7525.750.98%3,245,670
Apr 10, 202624.5325.9024.5225.5025.504.59%4,752,600
Apr 9, 202624.1525.0324.0124.3824.380.66%3,238,865
Apr 8, 202623.8624.5023.5224.2224.223.95%2,586,520
Apr 7, 202623.1523.5023.0023.3023.301.26%1,325,560
Apr 3, 202623.6323.7822.8623.0123.01-2.13%1,825,520
Apr 2, 202624.4524.5023.4023.5123.51-3.69%2,751,115
Apr 1, 202623.2024.5022.9824.4124.416.87%4,620,455
Mar 31, 202623.5923.6022.7322.8422.84-2.27%2,062,400
Mar 30, 202623.1923.8022.9323.3723.370.78%2,000,600
Mar 27, 202622.3923.2522.2123.1923.192.88%2,668,200
Mar 26, 202622.8523.6222.3022.5422.54-1.57%2,636,300
Mar 25, 202623.0023.2222.4122.9022.901.51%2,182,520
Mar 24, 202622.1922.6621.5822.5622.564.49%2,703,400
Mar 23, 202622.9523.2221.4021.5921.59-7.85%3,608,340
Mar 20, 202623.6523.8322.9223.4323.43-0.21%2,842,100
Mar 19, 202624.7724.7723.2023.4823.48-4.94%2,825,200
Mar 18, 202624.4024.7724.0824.7024.701.23%2,186,580
Mar 17, 202625.1525.2724.3024.4024.40-2.79%2,383,600
Mar 16, 202625.4525.7025.0025.1025.10-1.80%1,777,515
Mar 13, 202625.8626.0725.3625.5625.56-0.78%1,807,415
Mar 12, 202626.1126.2125.7325.7625.76-1.38%2,146,890
Mar 11, 202626.2926.8525.8526.1226.12-0.61%2,610,770
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