Guangzhou Hangxin Aviation Technology Co., Ltd. Class A 300424
SZSE · China · Transportation
CNY 12.78-0.31 (-2.37%)
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 12.78 | -2.37% | CNY 13.20 | CNY 13.23 | CNY 12.74 | 9.66M |
| 2026-09-29 | CNY 13.09 | +0.31% | CNY 13.01 | CNY 13.20 | CNY 12.97 | 7.46M |
| 2026-09-28 | CNY 13.05 | -3.48% | CNY 13.49 | CNY 13.50 | CNY 12.97 | 11.79M |
| 2026-09-24 | CNY 13.52 | -1.60% | CNY 13.75 | CNY 13.85 | CNY 13.52 |
| 10.82M |
| 2026-09-23 | CNY 13.74 | -2.21% | CNY 14.05 | CNY 14.05 | CNY 13.68 | 15.39M |
| 2026-09-22 | CNY 14.05 | -3.44% | CNY 14.41 | CNY 14.50 | CNY 13.98 | 28.88M |
| 2026-09-21 | CNY 14.55 | -9.57% | CNY 15.00 | CNY 15.25 | CNY 14.17 | 46.07M |
| 2026-09-18 | CNY 16.09 | +3.87% | CNY 15.50 | CNY 16.27 | CNY 15.50 | 19.69M |
| 2026-09-17 | CNY 15.49 | +4.52% | CNY 14.82 | CNY 15.60 | CNY 14.62 | 23.43M |
| 2026-09-16 | CNY 14.82 | +13.39% | CNY 13.10 | CNY 14.92 | CNY 13.10 | 27.49M |
| 2026-09-15 | CNY 13.07 | -2.39% | CNY 13.36 | CNY 13.39 | CNY 13.05 | 4.64M |
| 2026-09-14 | CNY 13.39 | -3.39% | CNY 13.95 | CNY 13.95 | CNY 13.29 | 6.45M |
| 2026-09-11 | CNY 13.86 | -2.94% | CNY 14.07 | CNY 14.39 | CNY 13.56 | 7.36M |
| 2026-09-10 | CNY 14.28 | -0.28% | CNY 14.21 | CNY 14.52 | CNY 13.93 | 7.24M |
| 2026-09-09 | CNY 14.32 | -0.56% | CNY 14.34 | CNY 14.65 | CNY 14.24 | 6.01M |
| 2026-09-08 | CNY 14.40 | +2.56% | CNY 14.04 | CNY 14.46 | CNY 13.95 | 8.15M |
| 2026-09-07 | CNY 14.04 | +1.30% | CNY 13.86 | CNY 14.15 | CNY 13.60 | 6.44M |
| 2026-09-04 | CNY 13.86 | +0.29% | CNY 13.86 | CNY 14.10 | CNY 13.76 | 7.15M |
| 2026-09-03 | CNY 13.82 | +0.51% | CNY 13.75 | CNY 14.03 | CNY 13.52 | 9.34M |
| 2026-09-02 | CNY 13.75 | +0.81% | CNY 13.56 | CNY 13.90 | CNY 13.44 | 10.09M |
| 2026-09-01 | CNY 13.64 | -0.22% | CNY 13.64 | CNY 13.82 | CNY 13.39 | 10.47M |
| 2026-08-31 | CNY 13.67 | +3.72% | CNY 13.00 | CNY 13.71 | CNY 13.00 | 16.82M |
| 2026-08-28 | CNY 13.18 | -5.92% | CNY 13.46 | CNY 13.65 | CNY 12.99 | 18.89M |
| 2026-08-27 | CNY 14.01 | -0.71% | CNY 14.06 | CNY 14.23 | CNY 13.95 | 9.20M |
| 2026-08-26 | CNY 14.11 | -1.33% | CNY 14.20 | CNY 14.36 | CNY 13.96 | 5.97M |
| 2026-08-25 | CNY 14.30 | +1.13% | CNY 14.03 | CNY 14.43 | CNY 13.88 | 7.81M |
| 2026-08-24 | CNY 14.14 | +0.86% | CNY 14.15 | CNY 14.38 | CNY 13.75 | 6.91M |
| 2026-08-21 | CNY 14.02 | -0.21% | CNY 13.91 | CNY 14.08 | CNY 13.77 | 4.98M |
| 2026-08-20 | CNY 14.05 | +1.30% | CNY 14.09 | CNY 14.25 | CNY 13.88 | 6.39M |
| 2026-08-19 | CNY 13.87 | -7.53% | CNY 15.01 | CNY 15.15 | CNY 13.86 | 11.91M |
| 2026-08-18 | CNY 15.00 | -1.45% | CNY 15.28 | CNY 15.40 | CNY 14.84 | 8.42M |
| 2026-08-17 | CNY 15.22 | +5.55% | CNY 14.50 | CNY 15.35 | CNY 14.47 | 12.80M |
| 2026-08-14 | CNY 14.42 | +1.41% | CNY 14.34 | CNY 14.52 | CNY 14.17 | 5.89M |
| 2026-08-13 | CNY 14.22 | -1.59% | CNY 14.45 | CNY 14.54 | CNY 14.22 | 6.02M |
| 2026-08-12 | CNY 14.45 | +0.28% | CNY 14.37 | CNY 14.55 | CNY 14.32 | 4.89M |
| 2026-08-11 | CNY 14.41 | -1.37% | CNY 14.48 | CNY 14.56 | CNY 14.07 | 8.03M |
| 2026-08-10 | CNY 14.61 | +2.74% | CNY 14.19 | CNY 14.64 | CNY 14.01 | 9.07M |
| 2026-08-07 | CNY 14.22 | -0.42% | CNY 14.22 | CNY 14.28 | CNY 13.85 | 6.81M |
| 2026-08-06 | CNY 14.28 | +0.85% | CNY 14.13 | CNY 14.44 | CNY 13.95 | 8.56M |
| 2026-08-05 | CNY 14.16 | +1.07% | CNY 14.05 | CNY 14.26 | CNY 14.01 | 8.20M |
| 2026-08-04 | CNY 14.01 | +0.43% | CNY 13.99 | CNY 14.19 | CNY 13.87 | 8.15M |
| 2026-08-03 | CNY 13.95 | +2.12% | CNY 13.66 | CNY 13.98 | CNY 13.65 | 7.39M |
| 2026-07-31 | CNY 13.66 | +1.34% | CNY 13.74 | CNY 13.86 | CNY 13.58 | 8.22M |
| 2026-07-30 | CNY 13.48 | -1.82% | CNY 13.65 | CNY 13.96 | CNY 13.45 | 9.34M |
| 2026-07-29 | CNY 13.73 | +0.15% | CNY 13.77 | CNY 13.91 | CNY 13.33 | 10.17M |
| 2026-07-28 | CNY 13.71 | -2.14% | CNY 13.80 | CNY 14.26 | CNY 13.68 | 11.63M |
| 2026-07-27 | CNY 14.01 | +10.14% | CNY 12.62 | CNY 14.20 | CNY 12.56 | 15.18M |
| 2026-07-24 | CNY 12.72 | +0.16% | CNY 12.45 | CNY 13.05 | CNY 12.45 | 10.22M |
| 2026-07-23 | CNY 12.70 | +3.59% | CNY 12.26 | CNY 12.73 | CNY 12.21 | 8.48M |
| 2026-07-22 | CNY 12.26 | -2.39% | CNY 12.69 | CNY 12.69 | CNY 12.20 | 8.10M |
| 2026-07-21 | CNY 12.56 | +1.95% | CNY 12.32 | CNY 12.65 | CNY 11.48 | 12.63M |
| 2026-07-20 | CNY 12.32 | -3.98% | CNY 13.00 | CNY 13.09 | CNY 12.12 | 11.71M |
| 2026-07-17 | CNY 12.83 | -6.21% | CNY 13.51 | CNY 13.69 | CNY 12.69 | 10.67M |
| 2026-07-16 | CNY 13.68 | -1.16% | CNY 13.70 | CNY 13.98 | CNY 13.41 | 7.80M |
| 2026-07-15 | CNY 13.84 | +0.51% | CNY 13.62 | CNY 14.02 | CNY 13.52 | 8.35M |
| 2026-07-14 | CNY 13.77 | +1.25% | CNY 13.52 | CNY 13.78 | CNY 13.05 | 11.64M |
| 2026-07-13 | CNY 13.60 | -9.45% | CNY 15.02 | CNY 15.02 | CNY 13.55 | 15.56M |
| 2026-07-10 | CNY 15.02 | -0.20% | CNY 14.90 | CNY 15.69 | CNY 14.85 | 13.28M |
| 2026-07-09 | CNY 15.05 | +0.53% | CNY 14.88 | CNY 15.17 | CNY 14.47 | 7.77M |
| 2026-07-08 | CNY 14.97 | -2.09% | CNY 15.30 | CNY 15.38 | CNY 14.91 | 8.31M |
| 2026-07-07 | CNY 15.29 | -3.11% | CNY 15.70 | CNY 16.12 | CNY 15.19 | 9.97M |
| 2026-07-06 | CNY 15.78 | -3.90% | CNY 16.40 | CNY 16.84 | CNY 15.61 | 12.94M |
| 2026-07-03 | CNY 16.42 | +4.65% | CNY 15.56 | CNY 16.68 | CNY 15.56 | 17.39M |
| 2026-07-02 | CNY 15.69 | -1.01% | CNY 15.94 | CNY 16.62 | CNY 15.62 | 12.69M |
| 2026-07-01 | CNY 15.85 | +0.70% | CNY 15.77 | CNY 16.05 | CNY 15.60 | 11.03M |
| 2026-06-30 | CNY 15.74 | +4.52% | CNY 15.02 | CNY 16.31 | CNY 14.93 | 15.99M |
| 2026-06-29 | CNY 15.06 | -5.87% | CNY 15.79 | CNY 15.86 | CNY 14.78 | 14.09M |
| 2026-06-26 | CNY 16.00 | -1.36% | CNY 16.10 | CNY 16.28 | CNY 15.65 | 11.68M |
| 2026-06-25 | CNY 16.22 | -4.36% | CNY 16.95 | CNY 17.01 | CNY 16.15 | 11.53M |
| 2026-06-24 | CNY 16.96 | -2.58% | CNY 17.45 | CNY 17.58 | CNY 16.67 | 9.43M |
| 2026-06-23 | CNY 17.41 | -0.80% | CNY 17.50 | CNY 17.85 | CNY 17.32 | 10.43M |
| 2026-06-22 | CNY 17.55 | -3.89% | CNY 18.20 | CNY 18.36 | CNY 17.13 | 14.65M |
| 2026-06-18 | CNY 18.26 | -2.61% | CNY 18.69 | CNY 19.02 | CNY 18.24 | 12.15M |
| 2026-06-17 | CNY 18.75 | +1.96% | CNY 18.30 | CNY 19.38 | CNY 18.20 | 16.13M |
| 2026-06-16 | CNY 18.39 | +1.16% | CNY 18.18 | CNY 18.60 | CNY 17.75 | 12.84M |
| 2026-06-15 | CNY 18.18 | -0.38% | CNY 18.15 | CNY 18.48 | CNY 18.05 | 11.98M |
| 2026-06-12 | CNY 18.25 | -1.30% | CNY 18.84 | CNY 19.40 | CNY 18.24 | 16.98M |
| 2026-06-11 | CNY 18.49 | -2.07% | CNY 18.88 | CNY 19.15 | CNY 18.33 | 10.61M |
| 2026-06-10 | CNY 18.88 | -1.26% | CNY 18.98 | CNY 19.52 | CNY 18.44 | 12.24M |
| 2026-06-09 | CNY 19.12 | +0.63% | CNY 19.18 | CNY 19.69 | CNY 18.76 | 13.90M |
| 2026-06-08 | CNY 19.00 | -4.67% | CNY 19.55 | CNY 20.15 | CNY 18.71 | 18.68M |
| 2026-06-05 | CNY 19.93 | +6.01% | CNY 18.66 | CNY 20.34 | CNY 18.32 | 23.90M |
| 2026-06-04 | CNY 18.80 | -3.64% | CNY 19.29 | CNY 19.31 | CNY 18.64 | 12.70M |
| 2026-06-03 | CNY 19.51 | -1.86% | CNY 19.73 | CNY 20.68 | CNY 19.27 | 14.87M |
| 2026-06-02 | CNY 19.88 | -1.14% | CNY 20.11 | CNY 20.20 | CNY 19.51 | 13.19M |
| 2026-06-01 | CNY 20.11 | -1.61% | CNY 20.45 | CNY 20.87 | CNY 20.02 | 18.41M |
| 2026-05-29 | CNY 20.44 | -8.01% | CNY 22.23 | CNY 22.28 | CNY 20.25 | 24.78M |
| 2026-05-28 | CNY 22.22 | +4.81% | CNY 21.41 | CNY 23.30 | CNY 21.31 | 30.91M |
| 2026-05-27 | CNY 21.20 | +1.87% | CNY 20.79 | CNY 22.18 | CNY 20.68 | 20.85M |
| 2026-05-26 | CNY 20.81 | -3.57% | CNY 21.40 | CNY 21.48 | CNY 20.42 | 16.23M |