Guanglian Aviation Industry Co., Ltd. (SHE:300900)
China
· Delayed Price · Currency is CNY 40.44
+1.44 (3.69%)
Mar 9, 2026, 3:04 PM CST
SHE:300900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.71 | 40.45 | 37.40 | 39.00 | 39.00 | 2.20% | 33,534,200 |
| Mar 5, 2026 | 38.68 | 38.86 | 36.99 | 38.16 | 38.16 | 0.26% | 29,527,514 |
| Mar 4, 2026 | 36.00 | 38.99 | 35.66 | 38.06 | 38.06 | 5.52% | 33,106,650 |
| Mar 3, 2026 | 40.01 | 40.51 | 35.92 | 36.07 | 36.07 | -9.24% | 34,753,490 |
| Mar 2, 2026 | 40.99 | 41.68 | 38.68 | 39.74 | 39.74 | -0.70% | 44,309,550 |
| Feb 27, 2026 | 37.30 | 43.27 | 37.23 | 40.02 | 40.02 | 5.18% | 61,134,040 |
| Feb 26, 2026 | 35.40 | 38.60 | 35.01 | 38.05 | 38.05 | 7.33% | 40,660,050 |
| Feb 25, 2026 | 33.65 | 35.82 | 33.07 | 35.45 | 35.45 | 4.42% | 29,775,260 |
| Feb 24, 2026 | 34.87 | 35.27 | 33.80 | 33.95 | 33.95 | -2.16% | 19,859,229 |
| Feb 13, 2026 | 34.76 | 36.20 | 34.31 | 34.70 | 34.70 | -0.17% | 24,477,140 |
| Feb 12, 2026 | 36.21 | 36.65 | 34.50 | 34.76 | 34.76 | -6.41% | 36,383,870 |
| Feb 11, 2026 | 39.72 | 40.87 | 37.14 | 37.14 | 37.14 | -5.38% | 39,764,096 |
| Feb 10, 2026 | 42.50 | 42.58 | 38.18 | 39.25 | 39.25 | -5.31% | 35,830,540 |
| Feb 9, 2026 | 38.91 | 41.90 | 38.24 | 41.45 | 41.45 | 8.34% | 43,980,590 |
| Feb 6, 2026 | 38.51 | 40.46 | 37.48 | 38.26 | 38.26 | -3.94% | 33,403,733 |
| Feb 5, 2026 | 38.90 | 41.99 | 38.48 | 39.83 | 39.83 | 2.81% | 42,259,848 |
| Feb 4, 2026 | 41.88 | 42.77 | 37.60 | 38.74 | 38.74 | -6.20% | 51,706,730 |
| Feb 3, 2026 | 38.65 | 42.70 | 37.03 | 41.30 | 41.30 | 8.40% | 62,669,115 |
| Feb 2, 2026 | 38.53 | 39.69 | 37.23 | 38.10 | 38.10 | -0.81% | 43,765,130 |
| Jan 30, 2026 | 37.26 | 40.40 | 37.20 | 38.41 | 38.41 | 4.09% | 62,599,180 |
| Jan 29, 2026 | 32.65 | 38.39 | 31.90 | 36.90 | 36.90 | 10.91% | 67,371,330 |
| Jan 28, 2026 | 35.11 | 35.20 | 33.02 | 33.27 | 33.27 | -6.70% | 31,329,240 |
| Jan 27, 2026 | 34.27 | 37.13 | 34.27 | 35.66 | 35.66 | 2.53% | 33,581,370 |
| Jan 26, 2026 | 36.66 | 38.48 | 34.33 | 34.78 | 34.78 | -6.23% | 49,651,950 |
| Jan 23, 2026 | 35.00 | 37.45 | 34.69 | 37.09 | 37.09 | 6.28% | 58,352,420 |
| Jan 22, 2026 | 33.74 | 35.33 | 33.49 | 34.90 | 34.90 | 2.92% | 32,090,325 |
| Jan 21, 2026 | 33.22 | 35.26 | 33.10 | 33.91 | 33.91 | 2.14% | 29,209,650 |
| Jan 20, 2026 | 35.43 | 36.49 | 32.60 | 33.20 | 33.20 | -7.26% | 37,030,550 |
| Jan 19, 2026 | 34.01 | 36.78 | 34.00 | 35.80 | 35.80 | 2.46% | 31,226,320 |
| Jan 16, 2026 | 35.80 | 36.48 | 34.90 | 34.94 | 34.94 | -1.74% | 34,973,770 |
| Jan 15, 2026 | 36.06 | 37.00 | 34.72 | 35.56 | 35.56 | -3.92% | 39,502,840 |
| Jan 14, 2026 | 38.11 | 39.11 | 36.20 | 37.01 | 37.01 | -2.91% | 57,199,030 |
| Jan 13, 2026 | 42.50 | 42.80 | 37.23 | 38.12 | 38.12 | -14.14% | 67,666,400 |
| Jan 12, 2026 | 41.80 | 47.90 | 40.53 | 44.40 | 44.40 | 6.94% | 88,525,270 |
| Jan 9, 2026 | 44.05 | 44.50 | 40.08 | 41.52 | 41.52 | -4.55% | 87,579,970 |
| Jan 8, 2026 | 44.72 | 44.98 | 41.50 | 43.50 | 43.50 | 4.87% | 82,055,430 |
| Jan 7, 2026 | 36.00 | 42.66 | 36.00 | 41.48 | 41.48 | 9.79% | 85,226,880 |
| Jan 6, 2026 | 36.80 | 39.49 | 35.90 | 37.78 | 37.78 | 2.14% | 79,759,940 |
| Jan 5, 2026 | 39.30 | 39.88 | 35.90 | 36.99 | 36.99 | -5.32% | 68,511,250 |
| Dec 31, 2025 | 36.70 | 40.26 | 36.03 | 39.07 | 39.07 | 10.62% | 85,197,060 |
| Dec 30, 2025 | 39.07 | 41.45 | 34.99 | 35.32 | 35.32 | -3.37% | 90,331,110 |
| Dec 29, 2025 | 35.00 | 38.56 | 33.19 | 36.55 | 36.55 | 4.22% | 90,659,760 |
| Dec 26, 2025 | 34.73 | 37.45 | 34.02 | 35.07 | 35.07 | 12.37% | 111,541,800 |
| Dec 25, 2025 | 28.58 | 31.21 | 28.58 | 31.21 | 31.21 | 19.99% | 54,312,460 |
| Dec 24, 2025 | 23.02 | 26.39 | 23.02 | 26.01 | 26.01 | 11.58% | 60,898,560 |
| Dec 23, 2025 | 24.00 | 24.99 | 23.05 | 23.31 | 23.31 | -2.14% | 44,676,708 |
| Dec 22, 2025 | 25.60 | 26.00 | 23.46 | 23.82 | 23.82 | -10.05% | 57,203,280 |
| Dec 19, 2025 | 25.10 | 27.88 | 25.00 | 26.48 | 26.48 | 8.61% | 70,192,300 |
| Dec 18, 2025 | 22.10 | 24.63 | 21.95 | 24.38 | 24.38 | 8.50% | 55,271,850 |
| Dec 17, 2025 | 22.90 | 23.37 | 21.88 | 22.47 | 22.47 | -2.98% | 28,295,030 |
| Dec 16, 2025 | 24.34 | 24.34 | 22.61 | 23.16 | 23.16 | -4.85% | 36,479,130 |
| Dec 15, 2025 | 25.61 | 25.90 | 23.91 | 24.34 | 24.34 | -0.86% | 43,575,442 |
| Dec 12, 2025 | 23.24 | 25.25 | 22.36 | 24.55 | 24.55 | 3.37% | 59,340,800 |
| Dec 11, 2025 | 25.62 | 26.36 | 23.67 | 23.75 | 23.75 | -0.54% | 60,999,980 |
| Dec 10, 2025 | 23.21 | 24.34 | 23.14 | 23.88 | 23.88 | 2.58% | 43,406,420 |
| Dec 9, 2025 | 22.94 | 24.00 | 22.00 | 23.28 | 23.28 | 1.88% | 56,802,340 |
| Dec 8, 2025 | 23.01 | 24.97 | 22.30 | 22.85 | 22.85 | 6.98% | 68,965,910 |
| Dec 5, 2025 | 19.49 | 22.36 | 19.31 | 21.36 | 21.36 | 10.96% | 53,551,350 |
| Dec 4, 2025 | 18.98 | 19.76 | 18.79 | 19.25 | 19.25 | 0.42% | 20,915,140 |
| Dec 3, 2025 | 18.90 | 19.50 | 18.47 | 19.17 | 19.17 | 1.75% | 22,130,360 |
| Dec 2, 2025 | 18.73 | 19.05 | 18.61 | 18.84 | 18.84 | -0.63% | 12,536,760 |
| Dec 1, 2025 | 18.79 | 19.68 | 18.72 | 18.96 | 18.96 | 2.93% | 24,692,450 |
| Nov 28, 2025 | 17.59 | 18.47 | 17.59 | 18.42 | 18.42 | 6.23% | 20,252,600 |
| Nov 27, 2025 | 17.22 | 17.54 | 17.17 | 17.34 | 17.34 | 0.76% | 4,762,645 |
| Nov 26, 2025 | 17.78 | 17.81 | 17.20 | 17.21 | 17.21 | -3.21% | 7,024,059 |
| Nov 25, 2025 | 17.50 | 18.08 | 17.35 | 17.78 | 17.78 | 0.79% | 8,212,760 |
| Nov 24, 2025 | 16.90 | 17.70 | 16.89 | 17.64 | 17.64 | 4.69% | 9,072,569 |
| Nov 21, 2025 | 17.25 | 17.25 | 16.45 | 16.85 | 16.85 | -3.05% | 8,815,959 |
| Nov 20, 2025 | 17.94 | 17.94 | 17.37 | 17.38 | 17.38 | -3.39% | 6,822,943 |
| Nov 19, 2025 | 17.80 | 18.06 | 17.73 | 17.99 | 17.99 | 0.78% | 6,651,420 |
| Nov 18, 2025 | 18.07 | 18.15 | 17.80 | 17.85 | 17.85 | -1.82% | 6,882,086 |
| Nov 17, 2025 | 18.26 | 18.41 | 18.15 | 18.18 | 18.18 | 1.11% | 8,840,000 |
| Nov 14, 2025 | 17.97 | 18.14 | 17.87 | 17.98 | 17.98 | 0.06% | 4,588,410 |
| Nov 13, 2025 | 18.02 | 18.06 | 17.90 | 17.97 | 17.97 | -0.28% | 4,659,758 |
| Nov 12, 2025 | 18.09 | 18.15 | 17.85 | 18.02 | 18.02 | -0.77% | 5,631,274 |
| Nov 11, 2025 | 18.08 | 18.29 | 18.01 | 18.16 | 18.16 | 0.61% | 5,145,700 |
| Nov 10, 2025 | 18.02 | 18.05 | 17.90 | 18.05 | 18.05 | 0.06% | 3,901,441 |
| Nov 7, 2025 | 18.18 | 18.19 | 17.97 | 18.04 | 18.04 | -1.37% | 5,713,801 |
| Nov 6, 2025 | 17.90 | 18.45 | 17.86 | 18.29 | 18.29 | 2.06% | 9,791,081 |
| Nov 5, 2025 | 17.76 | 18.02 | 17.70 | 17.92 | 17.92 | 0.28% | 4,712,229 |
| Nov 4, 2025 | 18.00 | 18.00 | 17.78 | 17.87 | 17.87 | -0.89% | 4,649,537 |
| Nov 3, 2025 | 17.95 | 18.08 | 17.80 | 18.03 | 18.03 | 0.28% | 4,824,439 |
| Oct 31, 2025 | 17.82 | 18.04 | 17.76 | 17.98 | 17.98 | 0.50% | 5,204,979 |
| Oct 30, 2025 | 18.26 | 18.26 | 17.88 | 17.89 | 17.89 | -2.08% | 7,355,060 |
| Oct 29, 2025 | 18.58 | 18.59 | 18.20 | 18.27 | 18.27 | -1.46% | 6,919,428 |
| Oct 28, 2025 | 18.19 | 18.83 | 18.11 | 18.54 | 18.54 | 1.04% | 10,987,940 |
| Oct 27, 2025 | 18.21 | 18.36 | 18.00 | 18.35 | 18.35 | -1.61% | 14,129,980 |
| Oct 24, 2025 | 18.43 | 19.06 | 18.43 | 18.65 | 18.65 | 2.59% | 14,138,930 |
| Oct 23, 2025 | 18.14 | 18.18 | 17.87 | 18.18 | 18.18 | 0.17% | 4,198,030 |
| Oct 22, 2025 | 18.18 | 18.38 | 18.04 | 18.15 | 18.15 | -0.22% | 4,644,420 |
| Oct 21, 2025 | 18.02 | 18.20 | 17.96 | 18.19 | 18.19 | 0.89% | 4,226,100 |
| Oct 20, 2025 | 17.91 | 18.09 | 17.71 | 18.03 | 18.03 | 1.63% | 5,169,410 |
| Oct 17, 2025 | 18.01 | 18.24 | 17.71 | 17.74 | 17.74 | -2.10% | 6,127,294 |
| Oct 16, 2025 | 18.37 | 18.55 | 18.08 | 18.12 | 18.12 | -1.74% | 5,657,032 |
| Oct 15, 2025 | 18.36 | 18.46 | 18.07 | 18.44 | 18.44 | 0.22% | 5,666,817 |
| Oct 14, 2025 | 18.50 | 18.87 | 18.34 | 18.40 | 18.40 | -0.54% | 7,040,980 |
| Oct 13, 2025 | 17.98 | 18.54 | 17.85 | 18.50 | 18.50 | -0.38% | 5,700,720 |
| Oct 10, 2025 | 18.71 | 18.85 | 18.51 | 18.57 | 18.57 | -0.96% | 6,970,281 |
| Oct 9, 2025 | 18.63 | 18.77 | 18.28 | 18.75 | 18.75 | 0.86% | 7,547,039 |
| Sep 30, 2025 | 18.43 | 18.82 | 18.42 | 18.59 | 18.59 | 1.03% | 5,978,820 |