Gaona Aero Material Co., Ltd. Class A 300034
SZSE · China · Producer Manufacturing
CNY 15.27-0.01 (-0.07%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15.27 | -0.07% | CNY 15.33 | CNY 15.46 | CNY 15.27 | 5.72M |
| 2026-09-29 | CNY 15.28 | -0.97% | CNY 15.25 | CNY 15.47 | CNY 15.21 | 6.01M |
| 2026-09-28 | CNY 15.43 | -1.84% | CNY 15.61 | CNY 15.75 | CNY 15.30 | 7.97M |
| 2026-09-24 | CNY 15.72 | -1.26% | CNY 15.83 | CNY 15.99 | CNY 15.67 |
| 6.20M |
| 2026-09-23 | CNY 15.92 | -0.81% | CNY 16.02 | CNY 16.07 | CNY 15.78 | 6.59M |
| 2026-09-22 | CNY 16.05 | -1.17% | CNY 16.24 | CNY 16.43 | CNY 16.02 | 8.03M |
| 2026-09-21 | CNY 16.24 | +2.07% | CNY 15.89 | CNY 16.48 | CNY 15.88 | 10.52M |
| 2026-09-18 | CNY 15.91 | +0.95% | CNY 15.89 | CNY 16.00 | CNY 15.83 | 6.09M |
| 2026-09-17 | CNY 15.76 | -0.63% | CNY 15.83 | CNY 16.01 | CNY 15.62 | 6.28M |
| 2026-09-16 | CNY 15.86 | +0.83% | CNY 15.69 | CNY 15.91 | CNY 15.60 | 6.91M |
| 2026-09-15 | CNY 15.73 | -0.88% | CNY 15.84 | CNY 15.94 | CNY 15.71 | 6.19M |
| 2026-09-14 | CNY 15.87 | -2.64% | CNY 16.21 | CNY 16.38 | CNY 15.81 | 10.05M |
| 2026-09-11 | CNY 16.30 | -1.09% | CNY 16.40 | CNY 16.50 | CNY 16.00 | 10.89M |
| 2026-09-10 | CNY 16.48 | -1.32% | CNY 16.60 | CNY 16.70 | CNY 16.42 | 8.94M |
| 2026-09-09 | CNY 16.70 | +1.40% | CNY 16.45 | CNY 16.84 | CNY 16.34 | 13.95M |
| 2026-09-08 | CNY 16.47 | +2.43% | CNY 16.14 | CNY 16.56 | CNY 16.03 | 12.05M |
| 2026-09-07 | CNY 16.08 | -1.59% | CNY 16.25 | CNY 16.31 | CNY 16.01 | 8.31M |
| 2026-09-04 | CNY 16.34 | +0.80% | CNY 16.34 | CNY 16.63 | CNY 16.25 | 12.85M |
| 2026-09-03 | CNY 16.21 | -0.55% | CNY 16.40 | CNY 16.40 | CNY 16.14 | 8.51M |
| 2026-09-02 | CNY 16.30 | 0.00% | CNY 16.18 | CNY 16.46 | CNY 16.12 | 11.39M |
| 2026-09-01 | CNY 16.30 | +0.25% | CNY 16.22 | CNY 16.40 | CNY 16.14 | 9.90M |
| 2026-08-31 | CNY 16.26 | +1.31% | CNY 16.12 | CNY 16.47 | CNY 16.11 | 10.94M |
| 2026-08-28 | CNY 16.05 | +0.19% | CNY 16.00 | CNY 16.24 | CNY 15.96 | 9.40M |
| 2026-08-27 | CNY 16.02 | +1.91% | CNY 15.60 | CNY 16.05 | CNY 15.60 | 10.51M |
| 2026-08-26 | CNY 15.72 | -0.38% | CNY 15.74 | CNY 15.96 | CNY 15.68 | 9.44M |
| 2026-08-25 | CNY 15.78 | +1.61% | CNY 15.50 | CNY 16.00 | CNY 15.25 | 12.78M |
| 2026-08-24 | CNY 15.53 | -0.06% | CNY 15.50 | CNY 15.90 | CNY 15.25 | 9.01M |
| 2026-08-21 | CNY 15.54 | +0.84% | CNY 15.26 | CNY 15.57 | CNY 15.15 | 6.56M |
| 2026-08-20 | CNY 15.41 | +0.20% | CNY 15.41 | CNY 15.63 | CNY 15.36 | 9.17M |
| 2026-08-19 | CNY 15.38 | -4.89% | CNY 16.38 | CNY 16.38 | CNY 15.33 | 16.32M |
| 2026-08-18 | CNY 16.17 | -1.28% | CNY 16.28 | CNY 16.34 | CNY 16.00 | 9.56M |
| 2026-08-17 | CNY 16.38 | +4.00% | CNY 15.79 | CNY 16.40 | CNY 15.73 | 15.98M |
| 2026-08-14 | CNY 15.75 | +0.25% | CNY 15.70 | CNY 16.00 | CNY 15.64 | 7.35M |
| 2026-08-13 | CNY 15.71 | -1.87% | CNY 16.06 | CNY 16.09 | CNY 15.69 | 8.08M |
| 2026-08-12 | CNY 16.01 | +1.20% | CNY 15.84 | CNY 16.10 | CNY 15.78 | 7.40M |
| 2026-08-11 | CNY 15.82 | -2.83% | CNY 15.95 | CNY 15.96 | CNY 15.75 | 9.66M |
| 2026-08-10 | CNY 16.28 | +1.62% | CNY 16.00 | CNY 16.35 | CNY 15.82 | 10.35M |
| 2026-08-07 | CNY 16.02 | 0.00% | CNY 16.02 | CNY 16.06 | CNY 15.77 | 8.54M |
| 2026-08-06 | CNY 16.02 | -1.05% | CNY 16.08 | CNY 16.23 | CNY 15.85 | 10.03M |
| 2026-08-05 | CNY 16.19 | +0.75% | CNY 16.06 | CNY 16.30 | CNY 16.00 | 9.96M |
| 2026-08-04 | CNY 16.07 | +0.12% | CNY 16.10 | CNY 16.24 | CNY 15.92 | 10.41M |
| 2026-08-03 | CNY 16.05 | +3.28% | CNY 15.48 | CNY 16.09 | CNY 15.44 | 12.16M |
| 2026-07-31 | CNY 15.54 | +0.19% | CNY 15.66 | CNY 15.87 | CNY 15.48 | 12.05M |
| 2026-07-30 | CNY 15.51 | -0.45% | CNY 15.41 | CNY 15.75 | CNY 15.32 | 10.96M |
| 2026-07-29 | CNY 15.58 | +4.01% | CNY 14.97 | CNY 15.63 | CNY 14.91 | 14.85M |
| 2026-07-28 | CNY 14.98 | -1.64% | CNY 15.08 | CNY 15.19 | CNY 14.90 | 8.03M |
| 2026-07-27 | CNY 15.23 | +1.80% | CNY 14.89 | CNY 15.26 | CNY 14.82 | 7.72M |
| 2026-07-24 | CNY 14.96 | -3.30% | CNY 15.25 | CNY 15.46 | CNY 14.96 | 9.06M |
| 2026-07-23 | CNY 15.47 | +2.65% | CNY 15.12 | CNY 15.50 | CNY 15.10 | 10.33M |
| 2026-07-22 | CNY 15.07 | -3.34% | CNY 15.48 | CNY 15.59 | CNY 15.00 | 13.70M |
| 2026-07-21 | CNY 15.59 | +0.78% | CNY 15.37 | CNY 15.73 | CNY 15.20 | 14.19M |
| 2026-07-20 | CNY 15.47 | +3.76% | CNY 15.15 | CNY 15.66 | CNY 14.92 | 15.59M |
| 2026-07-17 | CNY 14.91 | -4.61% | CNY 15.54 | CNY 15.70 | CNY 14.91 | 13.01M |
| 2026-07-16 | CNY 15.63 | -1.76% | CNY 15.75 | CNY 15.95 | CNY 15.53 | 9.41M |
| 2026-07-15 | CNY 15.91 | +0.82% | CNY 15.73 | CNY 16.08 | CNY 15.72 | 10.55M |
| 2026-07-14 | CNY 15.78 | -1.13% | CNY 15.80 | CNY 15.96 | CNY 15.35 | 14.06M |
| 2026-07-13 | CNY 15.96 | -4.32% | CNY 16.78 | CNY 17.19 | CNY 15.77 | 20.92M |
| 2026-07-10 | CNY 16.68 | +3.28% | CNY 16.18 | CNY 17.60 | CNY 15.97 | 25.44M |
| 2026-07-09 | CNY 16.15 | +0.19% | CNY 16.11 | CNY 16.26 | CNY 15.55 | 14.40M |
| 2026-07-08 | CNY 16.12 | -3.24% | CNY 16.61 | CNY 16.78 | CNY 16.09 | 12.57M |
| 2026-07-07 | CNY 16.66 | -2.74% | CNY 17.01 | CNY 17.37 | CNY 16.61 | 12.17M |
| 2026-07-06 | CNY 17.13 | -4.03% | CNY 17.95 | CNY 18.51 | CNY 17.10 | 18.28M |
| 2026-07-03 | CNY 17.85 | +5.62% | CNY 17.11 | CNY 18.09 | CNY 16.91 | 23.54M |
| 2026-07-02 | CNY 16.90 | -2.87% | CNY 17.21 | CNY 17.60 | CNY 16.86 | 13.65M |
| 2026-07-01 | CNY 17.40 | +1.52% | CNY 17.13 | CNY 17.59 | CNY 16.90 | 15.59M |
| 2026-06-30 | CNY 17.14 | +2.57% | CNY 16.81 | CNY 17.34 | CNY 16.76 | 13.17M |
| 2026-06-29 | CNY 16.71 | -2.17% | CNY 17.08 | CNY 17.21 | CNY 16.37 | 16.58M |
| 2026-06-26 | CNY 17.08 | -1.84% | CNY 17.30 | CNY 17.59 | CNY 16.92 | 14.07M |
| 2026-06-25 | CNY 17.40 | -1.02% | CNY 17.52 | CNY 18.05 | CNY 17.28 | 13.12M |
| 2026-06-24 | CNY 17.58 | -1.35% | CNY 17.90 | CNY 17.98 | CNY 17.35 | 13.73M |
| 2026-06-23 | CNY 17.82 | -3.99% | CNY 18.29 | CNY 18.51 | CNY 17.70 | 15.40M |
| 2026-06-22 | CNY 18.56 | -0.75% | CNY 18.65 | CNY 19.28 | CNY 18.07 | 19.98M |
| 2026-06-18 | CNY 18.70 | +3.37% | CNY 18.03 | CNY 18.96 | CNY 17.88 | 20.10M |
| 2026-06-17 | CNY 18.09 | +1.23% | CNY 17.80 | CNY 18.51 | CNY 17.77 | 15.55M |
| 2026-06-16 | CNY 17.87 | +1.07% | CNY 17.80 | CNY 18.08 | CNY 17.56 | 15.57M |
| 2026-06-15 | CNY 17.68 | +0.45% | CNY 17.34 | CNY 17.78 | CNY 17.21 | 15.64M |
| 2026-06-12 | CNY 17.60 | +6.34% | CNY 16.90 | CNY 17.91 | CNY 16.83 | 25.34M |
| 2026-06-11 | CNY 16.55 | +0.42% | CNY 16.37 | CNY 16.69 | CNY 16.20 | 12.50M |
| 2026-06-10 | CNY 16.48 | -2.83% | CNY 16.86 | CNY 16.91 | CNY 16.28 | 11.72M |
| 2026-06-09 | CNY 16.96 | +0.12% | CNY 17.01 | CNY 17.44 | CNY 16.54 | 13.32M |
| 2026-06-08 | CNY 16.94 | -5.20% | CNY 17.32 | CNY 17.75 | CNY 16.75 | 18.26M |
| 2026-06-05 | CNY 17.87 | +0.39% | CNY 17.69 | CNY 18.14 | CNY 17.45 | 13.24M |
| 2026-06-04 | CNY 17.80 | -1.11% | CNY 17.89 | CNY 17.95 | CNY 17.50 | 14.10M |
| 2026-06-03 | CNY 18.00 | -0.39% | CNY 18.02 | CNY 18.36 | CNY 17.80 | 11.81M |
| 2026-06-02 | CNY 18.07 | -1.69% | CNY 18.52 | CNY 18.57 | CNY 17.78 | 12.96M |
| 2026-06-01 | CNY 18.38 | -0.59% | CNY 18.49 | CNY 18.87 | CNY 18.36 | 14.31M |
| 2026-05-29 | CNY 18.49 | -6.28% | CNY 19.87 | CNY 19.87 | CNY 18.40 | 22.08M |
| 2026-05-28 | CNY 19.73 | +4.89% | CNY 18.82 | CNY 20.16 | CNY 18.74 | 22.34M |
| 2026-05-27 | CNY 18.81 | -2.99% | CNY 19.49 | CNY 19.69 | CNY 18.71 | 16.97M |
| 2026-05-26 | CNY 19.39 | -3.87% | CNY 20.02 | CNY 20.02 | CNY 19.10 | 20.53M |