Guanglian Aviation Industry Co., Ltd. Class A 300900
SZSE · China · Electronic Technology
CNY 21.48-0.62 (-2.81%)
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 21.48 | -2.81% | CNY 22.10 | CNY 22.17 | CNY 21.45 | 11.50M |
| 2026-09-29 | CNY 22.10 | +1.98% | CNY 21.58 | CNY 22.12 | CNY 21.47 | 11.75M |
| 2026-09-28 | CNY 21.67 | -4.33% | CNY 22.51 | CNY 22.80 | CNY 21.60 | 9.71M |
| 2026-09-24 | CNY 22.65 | -0.83% | CNY 22.84 | CNY 23.45 | CNY 22.58 | 10.67M |
| 2026-09-23 | CNY 22.84 | -1.72% | CNY 23.12 | CNY 23.21 | CNY 22.70 | 7.64M |
| 2026-09-22 | CNY 23.24 | -1.78% | CNY 23.71 | CNY 23.80 | CNY 23.11 | 10.63M |
| 2026-09-21 | CNY 23.66 | +0.38% | CNY 23.55 | CNY 23.98 | CNY 23.44 | 10.25M |
| 2026-09-18 | CNY 23.57 | +2.57% | CNY 23.19 | CNY 23.68 | CNY 23.07 | 9.34M |
| 2026-09-17 | CNY 22.98 | -1.03% | CNY 23.00 | CNY 23.57 | CNY 22.82 | 8.13M |
| 2026-09-16 | CNY 23.22 | +1.66% | CNY 22.80 | CNY 23.45 | CNY 22.69 | 8.76M |
| 2026-09-15 | CNY 22.84 | -0.91% | CNY 23.09 | CNY 23.27 | CNY 22.72 | 5.62M |
| 2026-09-14 | CNY 23.05 | -0.13% | CNY 22.91 | CNY 23.31 | CNY 22.60 | 6.70M |
| 2026-09-11 | CNY 23.08 | -0.86% | CNY 22.91 | CNY 23.41 | CNY 22.40 | 9.27M |
| 2026-09-10 | CNY 23.28 | -0.81% | CNY 23.15 | CNY 23.69 | CNY 22.95 | 9.14M |
| 2026-09-09 | CNY 23.47 | -0.80% | CNY 23.46 | CNY 23.98 | CNY 23.36 | 9.82M |
| 2026-09-08 | CNY 23.66 | +0.47% | CNY 23.47 | CNY 24.00 | CNY 23.39 | 8.49M |
| 2026-09-07 | CNY 23.55 | -0.67% | CNY 23.49 | CNY 23.88 | CNY 23.44 | 9.23M |
| 2026-09-04 | CNY 23.71 | -0.17% | CNY 23.87 | CNY 24.44 | CNY 23.54 | 11.27M |
| 2026-09-03 | CNY 23.75 | -0.50% | CNY 23.87 | CNY 24.34 | CNY 23.53 | 11.99M |
| 2026-09-02 | CNY 23.87 | -3.52% | CNY 24.31 | CNY 24.54 | CNY 23.76 | 18.06M |
| 2026-09-01 | CNY 24.74 | +1.06% | CNY 24.46 | CNY 24.86 | CNY 24.20 | 14.45M |
| 2026-08-31 | CNY 24.48 | +6.11% | CNY 22.71 | CNY 24.57 | CNY 22.71 | 19.96M |
| 2026-08-28 | CNY 23.07 | -0.86% | CNY 23.48 | CNY 23.67 | CNY 23.05 | 11.78M |
| 2026-08-27 | CNY 23.27 | +5.06% | CNY 22.27 | CNY 23.40 | CNY 22.00 | 16.37M |
| 2026-08-26 | CNY 22.15 | -0.23% | CNY 22.41 | CNY 22.59 | CNY 21.84 | 11.73M |
| 2026-08-25 | CNY 22.20 | +2.97% | CNY 21.21 | CNY 22.39 | CNY 21.00 | 12.83M |
| 2026-08-24 | CNY 21.56 | -2.18% | CNY 22.05 | CNY 22.18 | CNY 21.13 | 15.36M |
| 2026-08-21 | CNY 22.04 | +0.82% | CNY 21.92 | CNY 22.29 | CNY 21.46 | 15.39M |
| 2026-08-20 | CNY 21.86 | -3.62% | CNY 23.25 | CNY 23.31 | CNY 21.70 | 27.15M |
| 2026-08-19 | CNY 22.68 | -11.51% | CNY 26.20 | CNY 26.98 | CNY 22.53 | 44.01M |
| 2026-08-18 | CNY 25.63 | -0.54% | CNY 25.74 | CNY 26.02 | CNY 25.03 | 15.13M |
| 2026-08-17 | CNY 25.77 | +5.53% | CNY 24.88 | CNY 25.83 | CNY 24.48 | 16.09M |
| 2026-08-14 | CNY 24.42 | +0.58% | CNY 24.31 | CNY 24.63 | CNY 23.78 | 11.83M |
| 2026-08-13 | CNY 24.28 | -1.62% | CNY 24.85 | CNY 25.45 | CNY 24.28 | 15.56M |
| 2026-08-12 | CNY 24.68 | +3.65% | CNY 23.71 | CNY 24.92 | CNY 23.61 | 19.06M |
| 2026-08-11 | CNY 23.81 | -5.37% | CNY 23.63 | CNY 24.24 | CNY 23.40 | 22.03M |
| 2026-08-10 | CNY 25.16 | +0.40% | CNY 25.43 | CNY 25.78 | CNY 24.29 | 21.02M |
| 2026-08-07 | CNY 25.06 | +3.64% | CNY 24.30 | CNY 25.08 | CNY 23.70 | 19.43M |
| 2026-08-06 | CNY 24.18 | +1.00% | CNY 23.80 | CNY 24.54 | CNY 23.52 | 19.20M |
| 2026-08-05 | CNY 23.94 | +2.57% | CNY 23.41 | CNY 24.18 | CNY 23.30 | 17.03M |
| 2026-08-04 | CNY 23.34 | +4.76% | CNY 22.73 | CNY 23.41 | CNY 22.10 | 19.14M |
| 2026-08-03 | CNY 22.28 | +5.69% | CNY 21.32 | CNY 22.70 | CNY 21.23 | 19.68M |
| 2026-07-31 | CNY 21.08 | +4.36% | CNY 20.93 | CNY 21.85 | CNY 20.80 | 19.61M |
| 2026-07-30 | CNY 20.20 | -5.65% | CNY 21.29 | CNY 21.50 | CNY 20.10 | 14.45M |
| 2026-07-29 | CNY 21.41 | -2.81% | CNY 22.00 | CNY 22.20 | CNY 21.01 | 13.49M |
| 2026-07-28 | CNY 22.03 | -3.50% | CNY 22.77 | CNY 23.04 | CNY 21.90 | 12.33M |
| 2026-07-27 | CNY 22.83 | +4.87% | CNY 21.75 | CNY 22.83 | CNY 21.37 | 14.82M |
| 2026-07-24 | CNY 21.77 | -5.31% | CNY 22.57 | CNY 23.07 | CNY 21.77 | 16.34M |
| 2026-07-23 | CNY 22.99 | +1.28% | CNY 22.70 | CNY 23.57 | CNY 22.50 | 17.26M |
| 2026-07-22 | CNY 22.70 | -2.53% | CNY 22.56 | CNY 23.65 | CNY 22.49 | 19.55M |
| 2026-07-21 | CNY 23.29 | +2.83% | CNY 22.87 | CNY 23.31 | CNY 19.60 | 29.79M |
| 2026-07-20 | CNY 22.65 | -8.00% | CNY 25.32 | CNY 25.60 | CNY 22.03 | 19.79M |
| 2026-07-17 | CNY 24.62 | -10.83% | CNY 27.35 | CNY 27.50 | CNY 24.35 | 20.82M |
| 2026-07-16 | CNY 27.61 | -6.06% | CNY 28.66 | CNY 29.36 | CNY 27.32 | 17.16M |
| 2026-07-15 | CNY 29.39 | -6.49% | CNY 30.74 | CNY 31.58 | CNY 29.15 | 21.02M |
| 2026-07-14 | CNY 31.43 | -8.42% | CNY 34.13 | CNY 34.15 | CNY 30.00 | 31.60M |
| 2026-07-13 | CNY 34.32 | -16.76% | CNY 40.05 | CNY 40.25 | CNY 33.33 | 40.11M |
| 2026-07-10 | CNY 41.23 | +3.83% | CNY 39.40 | CNY 46.15 | CNY 37.72 | 53.58M |
| 2026-07-09 | CNY 39.71 | +3.25% | CNY 37.95 | CNY 39.81 | CNY 36.70 | 20.51M |
| 2026-07-08 | CNY 38.46 | -0.77% | CNY 39.24 | CNY 40.11 | CNY 37.86 | 16.53M |
| 2026-07-07 | CNY 38.76 | -4.13% | CNY 40.39 | CNY 41.88 | CNY 38.10 | 20.01M |
| 2026-07-06 | CNY 40.43 | -2.51% | CNY 42.41 | CNY 43.86 | CNY 40.09 | 26.47M |
| 2026-07-03 | CNY 41.47 | +8.62% | CNY 37.70 | CNY 42.30 | CNY 37.50 | 37.42M |
| 2026-07-02 | CNY 38.18 | -2.08% | CNY 38.42 | CNY 40.68 | CNY 38.07 | 22.10M |
| 2026-07-01 | CNY 38.99 | +1.09% | CNY 38.35 | CNY 39.82 | CNY 37.89 | 25.51M |
| 2026-06-30 | CNY 38.57 | +3.96% | CNY 37.64 | CNY 39.50 | CNY 37.30 | 30.47M |
| 2026-06-29 | CNY 37.10 | +2.20% | CNY 36.31 | CNY 38.20 | CNY 35.65 | 32.19M |
| 2026-06-26 | CNY 36.30 | +9.30% | CNY 32.61 | CNY 37.30 | CNY 32.20 | 38.38M |
| 2026-06-25 | CNY 33.21 | -3.15% | CNY 34.20 | CNY 35.30 | CNY 33.00 | 19.77M |
| 2026-06-24 | CNY 34.29 | +8.89% | CNY 31.25 | CNY 34.48 | CNY 30.01 | 33.67M |
| 2026-06-23 | CNY 31.49 | -3.99% | CNY 32.11 | CNY 32.48 | CNY 31.10 | 17.34M |
| 2026-06-22 | CNY 32.80 | -6.77% | CNY 34.88 | CNY 35.30 | CNY 32.20 | 26.08M |
| 2026-06-18 | CNY 35.18 | +3.93% | CNY 33.25 | CNY 35.54 | CNY 32.86 | 24.48M |
| 2026-06-17 | CNY 33.85 | +2.89% | CNY 32.43 | CNY 34.98 | CNY 32.32 | 24.80M |
| 2026-06-16 | CNY 32.90 | -0.33% | CNY 33.98 | CNY 34.40 | CNY 32.82 | 20.66M |
| 2026-06-15 | CNY 33.01 | +0.21% | CNY 32.80 | CNY 33.50 | CNY 32.30 | 14.51M |
| 2026-06-12 | CNY 32.94 | +1.23% | CNY 33.18 | CNY 34.77 | CNY 32.80 | 19.66M |
| 2026-06-11 | CNY 32.54 | -1.06% | CNY 32.62 | CNY 33.42 | CNY 31.92 | 11.18M |
| 2026-06-10 | CNY 32.89 | -4.50% | CNY 34.01 | CNY 34.88 | CNY 32.39 | 13.93M |
| 2026-06-09 | CNY 34.44 | +3.86% | CNY 33.57 | CNY 34.71 | CNY 32.21 | 18.40M |
| 2026-06-08 | CNY 33.16 | -7.14% | CNY 33.46 | CNY 35.80 | CNY 33.09 | 16.84M |
| 2026-06-05 | CNY 35.71 | +2.15% | CNY 35.50 | CNY 36.84 | CNY 34.65 | 24.47M |
| 2026-06-04 | CNY 34.96 | -0.40% | CNY 34.41 | CNY 35.26 | CNY 34.08 | 13.31M |
| 2026-06-03 | CNY 35.10 | +2.33% | CNY 34.00 | CNY 36.36 | CNY 33.70 | 18.41M |
| 2026-06-02 | CNY 34.30 | +0.35% | CNY 34.40 | CNY 34.68 | CNY 32.47 | 18.26M |
| 2026-06-01 | CNY 34.18 | -3.09% | CNY 35.11 | CNY 35.47 | CNY 33.90 | 16.40M |
| 2026-05-29 | CNY 35.27 | -9.84% | CNY 38.20 | CNY 38.40 | CNY 34.80 | 27.19M |
| 2026-05-28 | CNY 39.12 | +5.53% | CNY 37.46 | CNY 39.48 | CNY 37.07 | 26.44M |
| 2026-05-27 | CNY 37.07 | -1.07% | CNY 38.10 | CNY 38.54 | CNY 36.37 | 22.29M |
| 2026-05-26 | CNY 37.47 | -2.57% | CNY 38.00 | CNY 38.29 | CNY 36.34 | 18.72M |