Hangzhou Gaoxin Materials Technology Co., Ltd. Class A 300478
SZSE · China · Process Industries
CNY 30.70-1.74 (-5.36%)
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 30.70 | -5.36% | CNY 32.78 | CNY 32.78 | CNY 30.50 | 4.41M |
| 2026-09-29 | CNY 32.44 | -4.48% | CNY 33.67 | CNY 34.00 | CNY 31.86 | 4.63M |
| 2026-09-28 | CNY 33.96 | -2.33% | CNY 34.78 | CNY 34.96 | CNY 32.90 | 4.14M |
| 2026-09-24 | CNY 34.77 | -4.11% | CNY 36.26 | CNY 36.51 | CNY 34.69 | 3.77M |
| 2026-09-23 | CNY 36.26 | -0.17% | CNY 36.30 | CNY 37.00 | CNY 35.56 | 3.66M |
| 2026-09-22 | CNY 36.32 | +0.67% | CNY 35.90 | CNY 36.40 | CNY 35.79 | 3.57M |
| 2026-09-21 | CNY 36.08 | +6.87% | CNY 33.76 | CNY 36.71 | CNY 33.76 | 5.57M |
| 2026-09-18 | CNY 33.76 | +0.12% | CNY 34.39 | CNY 35.20 | CNY 33.50 | 5.17M |
| 2026-09-17 | CNY 33.72 | +4.11% | CNY 32.12 | CNY 33.81 | CNY 32.00 | 6.19M |
| 2026-09-16 | CNY 32.39 | +0.56% | CNY 32.10 | CNY 33.00 | CNY 31.58 | 3.37M |
| 2026-09-15 | CNY 32.21 | -0.09% | CNY 32.60 | CNY 33.12 | CNY 31.73 | 2.88M |
| 2026-09-14 | CNY 32.24 | -0.95% | CNY 32.24 | CNY 33.10 | CNY 31.50 | 2.73M |
| 2026-09-11 | CNY 32.55 | -3.07% | CNY 33.35 | CNY 33.37 | CNY 31.05 | 5.22M |
| 2026-09-10 | CNY 33.58 | +4.77% | CNY 32.05 | CNY 34.20 | CNY 32.04 | 6.01M |
| 2026-09-09 | CNY 32.05 | -0.03% | CNY 32.02 | CNY 32.48 | CNY 31.62 | 2.67M |
| 2026-09-08 | CNY 32.06 | +0.41% | CNY 31.94 | CNY 32.40 | CNY 31.24 | 3.42M |
| 2026-09-07 | CNY 31.93 | +7.33% | CNY 30.31 | CNY 31.98 | CNY 29.73 | 3.79M |
| 2026-09-04 | CNY 29.75 | -3.66% | CNY 31.20 | CNY 31.21 | CNY 29.40 | 3.72M |
| 2026-09-03 | CNY 30.88 | -4.57% | CNY 32.56 | CNY 33.10 | CNY 30.83 | 5.85M |
| 2026-09-02 | CNY 32.36 | +2.80% | CNY 31.12 | CNY 32.68 | CNY 29.63 | 5.83M |
| 2026-09-01 | CNY 31.48 | +0.13% | CNY 31.66 | CNY 31.99 | CNY 31.03 | 2.95M |
| 2026-08-31 | CNY 31.44 | +6.83% | CNY 29.46 | CNY 31.77 | CNY 28.88 | 4.20M |
| 2026-08-28 | CNY 29.43 | -1.08% | CNY 29.53 | CNY 30.13 | CNY 29.39 | 1.88M |
| 2026-08-27 | CNY 29.75 | +2.87% | CNY 28.88 | CNY 29.93 | CNY 28.80 | 2.40M |
| 2026-08-26 | CNY 28.92 | -1.26% | CNY 29.81 | CNY 29.81 | CNY 28.46 | 2.09M |
| 2026-08-25 | CNY 29.29 | +2.63% | CNY 27.97 | CNY 29.58 | CNY 27.83 | 2.52M |
| 2026-08-24 | CNY 28.54 | -5.40% | CNY 30.58 | CNY 30.58 | CNY 28.23 | 3.27M |
| 2026-08-21 | CNY 30.17 | +1.58% | CNY 29.84 | CNY 30.41 | CNY 28.56 | 2.63M |
| 2026-08-20 | CNY 29.70 | +1.71% | CNY 29.78 | CNY 30.00 | CNY 29.00 | 2.09M |
| 2026-08-19 | CNY 29.20 | -5.75% | CNY 30.32 | CNY 30.98 | CNY 29.00 | 3.51M |
| 2026-08-18 | CNY 30.98 | -0.99% | CNY 31.61 | CNY 32.00 | CNY 30.33 | 3.33M |
| 2026-08-17 | CNY 31.29 | +3.44% | CNY 30.15 | CNY 31.30 | CNY 29.40 | 3.81M |
| 2026-08-14 | CNY 30.25 | +1.17% | CNY 31.17 | CNY 31.17 | CNY 29.26 | 3.89M |
| 2026-08-13 | CNY 29.90 | +0.57% | CNY 29.94 | CNY 31.13 | CNY 29.88 | 4.23M |
| 2026-08-12 | CNY 29.73 | +0.13% | CNY 29.63 | CNY 30.24 | CNY 29.20 | 3.04M |
| 2026-08-11 | CNY 29.69 | -2.56% | CNY 30.26 | CNY 30.71 | CNY 29.35 | 3.74M |
| 2026-08-10 | CNY 30.47 | +3.46% | CNY 29.40 | CNY 31.24 | CNY 29.31 | 4.54M |
| 2026-08-07 | CNY 29.45 | +4.03% | CNY 28.30 | CNY 29.60 | CNY 28.20 | 3.90M |
| 2026-08-06 | CNY 28.31 | +1.36% | CNY 27.83 | CNY 28.66 | CNY 27.59 | 3.57M |
| 2026-08-05 | CNY 27.93 | +5.32% | CNY 26.52 | CNY 28.28 | CNY 26.00 | 5.45M |
| 2026-08-04 | CNY 26.52 | +4.91% | CNY 25.78 | CNY 27.10 | CNY 25.60 | 6.49M |
| 2026-08-03 | CNY 25.28 | +8.03% | CNY 23.88 | CNY 25.32 | CNY 23.17 | 5.71M |
| 2026-07-31 | CNY 23.40 | +4.98% | CNY 23.07 | CNY 24.09 | CNY 22.93 | 6.10M |
| 2026-07-30 | CNY 22.29 | -7.40% | CNY 23.83 | CNY 24.06 | CNY 21.93 | 10.40M |
| 2026-07-29 | CNY 24.07 | -11.38% | CNY 27.09 | CNY 27.68 | CNY 23.77 | 9.48M |
| 2026-07-28 | CNY 27.16 | -6.60% | CNY 29.17 | CNY 30.43 | CNY 27.00 | 4.16M |
| 2026-07-27 | CNY 29.08 | +5.94% | CNY 27.51 | CNY 29.18 | CNY 27.39 | 3.58M |
| 2026-07-24 | CNY 27.45 | -1.89% | CNY 27.70 | CNY 27.78 | CNY 26.75 | 2.31M |
| 2026-07-23 | CNY 27.98 | +1.82% | CNY 27.48 | CNY 28.20 | CNY 27.26 | 2.26M |
| 2026-07-22 | CNY 27.48 | -3.82% | CNY 28.19 | CNY 28.90 | CNY 27.02 | 3.90M |
| 2026-07-21 | CNY 28.57 | -0.38% | CNY 28.90 | CNY 29.47 | CNY 25.08 | 6.27M |
| 2026-07-20 | CNY 28.68 | +1.63% | CNY 29.09 | CNY 31.83 | CNY 28.30 | 8.04M |
| 2026-07-17 | CNY 28.22 | -10.07% | CNY 31.01 | CNY 31.94 | CNY 28.16 | 5.78M |
| 2026-07-16 | CNY 31.38 | -4.50% | CNY 32.54 | CNY 32.99 | CNY 31.18 | 2.70M |
| 2026-07-15 | CNY 32.86 | -1.29% | CNY 33.25 | CNY 34.37 | CNY 32.53 | 2.51M |
| 2026-07-14 | CNY 33.29 | +3.16% | CNY 31.79 | CNY 33.33 | CNY 31.30 | 2.33M |
| 2026-07-13 | CNY 32.27 | -7.80% | CNY 35.00 | CNY 35.35 | CNY 32.05 | 3.86M |
| 2026-07-10 | CNY 35.00 | -3.45% | CNY 36.26 | CNY 37.54 | CNY 35.00 | 2.47M |
| 2026-07-09 | CNY 36.25 | -0.79% | CNY 36.99 | CNY 36.99 | CNY 34.49 | 3.06M |
| 2026-07-08 | CNY 36.54 | -0.73% | CNY 37.39 | CNY 37.51 | CNY 36.18 | 2.17M |
| 2026-07-07 | CNY 36.81 | -1.00% | CNY 37.25 | CNY 37.35 | CNY 36.41 | 1.96M |
| 2026-07-06 | CNY 37.18 | -4.47% | CNY 39.29 | CNY 39.65 | CNY 36.60 | 3.95M |
| 2026-07-03 | CNY 38.92 | +3.62% | CNY 37.55 | CNY 39.98 | CNY 37.00 | 3.78M |
| 2026-07-02 | CNY 37.56 | -1.93% | CNY 38.23 | CNY 39.09 | CNY 37.18 | 3.18M |
| 2026-07-01 | CNY 38.30 | +4.39% | CNY 36.69 | CNY 38.41 | CNY 35.82 | 3.97M |
| 2026-06-30 | CNY 36.69 | -0.03% | CNY 36.70 | CNY 37.10 | CNY 35.50 | 3.55M |
| 2026-06-29 | CNY 36.70 | -3.19% | CNY 38.00 | CNY 38.00 | CNY 35.76 | 3.50M |
| 2026-06-26 | CNY 37.91 | -1.33% | CNY 38.60 | CNY 38.71 | CNY 37.53 | 2.77M |
| 2026-06-25 | CNY 38.42 | -0.77% | CNY 38.72 | CNY 39.25 | CNY 37.80 | 3.58M |
| 2026-06-24 | CNY 38.72 | -1.45% | CNY 38.94 | CNY 40.41 | CNY 38.60 | 3.15M |
| 2026-06-23 | CNY 39.29 | -2.70% | CNY 40.88 | CNY 40.96 | CNY 38.60 | 4.33M |
| 2026-06-22 | CNY 40.38 | +1.05% | CNY 39.96 | CNY 40.65 | CNY 38.38 | 5.58M |
| 2026-06-18 | CNY 39.96 | +2.72% | CNY 39.00 | CNY 40.68 | CNY 38.92 | 4.88M |
| 2026-06-17 | CNY 38.90 | +2.86% | CNY 37.45 | CNY 39.43 | CNY 37.45 | 4.35M |
| 2026-06-16 | CNY 37.82 | -2.63% | CNY 39.01 | CNY 39.29 | CNY 37.40 | 4.80M |
| 2026-06-15 | CNY 38.84 | +0.62% | CNY 38.53 | CNY 40.88 | CNY 37.58 | 5.53M |
| 2026-06-12 | CNY 38.60 | -0.05% | CNY 38.90 | CNY 40.00 | CNY 38.22 | 3.25M |
| 2026-06-11 | CNY 38.62 | -3.43% | CNY 39.99 | CNY 40.00 | CNY 37.88 | 4.14M |
| 2026-06-10 | CNY 39.99 | +1.37% | CNY 39.32 | CNY 40.58 | CNY 38.55 | 5.56M |
| 2026-06-09 | CNY 39.45 | +1.21% | CNY 41.00 | CNY 41.00 | CNY 38.78 | 7.59M |
| 2026-06-08 | CNY 38.98 | -3.51% | CNY 38.08 | CNY 42.55 | CNY 38.08 | 7.55M |
| 2026-06-05 | CNY 40.40 | -4.58% | CNY 42.88 | CNY 43.99 | CNY 39.83 | 9.80M |
| 2026-06-04 | CNY 42.34 | -2.19% | CNY 43.00 | CNY 43.96 | CNY 42.06 | 4.30M |
| 2026-06-03 | CNY 43.29 | +0.74% | CNY 42.99 | CNY 44.95 | CNY 42.52 | 4.36M |
| 2026-06-02 | CNY 42.97 | -4.11% | CNY 45.50 | CNY 45.80 | CNY 42.02 | 6.67M |
| 2026-06-01 | CNY 44.81 | +2.78% | CNY 43.16 | CNY 45.78 | CNY 42.78 | 5.22M |
| 2026-05-29 | CNY 43.60 | -3.11% | CNY 46.08 | CNY 46.45 | CNY 43.14 | 5.14M |
| 2026-05-28 | CNY 45.00 | +3.93% | CNY 43.30 | CNY 45.10 | CNY 42.67 | 5.23M |
| 2026-05-27 | CNY 43.30 | +0.23% | CNY 43.34 | CNY 45.25 | CNY 42.98 | 6.71M |
| 2026-05-26 | CNY 43.20 | +2.96% | CNY 42.06 | CNY 43.26 | CNY 41.62 | 5.83M |