Stock listing

Shenzhen:300478 Hangzhou Gaoxin Materials Technology Co., Ltd. (杭州高新) 股价

Follow Hangzhou Gaoxin Materials Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300478

¥30.92 CNY +1.20 (+4.0%)

Close on Nov 4, 2026

Past year +14.4% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits

Day range: ¥29.01 – ¥31.06 CNYNov 4, 2026
Volume: 3.38M sharesNov 4, 2026
Market cap: ¥3.92B CNYAt the close on Nov 4, 2026 · price × 126.7M shares outstanding
52-week range: ¥21.40 – ¥46.45 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day: ¥116.4M CNYMedian day 3.51M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300478 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Nov 4	¥30.92	+1.20	+4.0%	¥29.74	¥31.06	¥29.01	3,380,000
Tue, Nov 3	¥29.72	-1.69	-5.4%	¥31.33	¥31.40	¥29.65	3,331,840
Mon, Nov 2	¥31.41	+1.22	+4.0%	¥30.24	¥31.86	¥29.83	4,414,222
Fri, Oct 30	¥30.19	-0.41	-1.3%	¥29.87	¥31.55	¥29.87	2,378,283
Thu, Oct 29	¥30.60	-0.81	-2.6%	¥31.36	¥31.36	¥30.21	2,335,990
Wed, Oct 28	¥31.41	+1.62	+5.4%	¥29.78	¥31.57	¥29.65	2,792,750
Tue, Oct 27	¥29.79	-0.59	-1.9%	¥30.88	¥30.89	¥29.75	1,703,200
Mon, Oct 26	¥30.38	-0.72	-2.3%	¥30.87	¥31.72	¥30.20	3,242,751
Fri, Oct 23	¥31.10	+1.21	+4.0%	¥29.86	¥31.38	¥28.21	3,652,879
Thu, Oct 22	¥29.89	-1.86	-5.9%	¥31.78	¥32.06	¥29.85	2,953,100
Wed, Oct 21	¥31.75	+0.55	+1.8%	¥31.26	¥32.20	¥30.74	2,679,423
Tue, Oct 20	¥31.20	+0.68	+2.2%	¥30.54	¥31.96	¥30.54	3,122,446
Mon, Oct 19	¥30.52	+0.41	+1.4%	¥29.84	¥30.96	¥29.21	3,384,200
Fri, Oct 16	¥30.11	+1.11	+3.8%	¥29.98	¥30.51	¥29.50	2,980,650
Thu, Oct 15	¥29.00	-0.39	-1.3%	¥28.20	¥29.55	¥28.00	2,514,100
Wed, Oct 14	¥29.39	-0.54	-1.8%	¥29.80	¥30.15	¥29.23	1,997,000
Tue, Oct 13	¥29.93	+0.89	+3.1%	¥28.91	¥30.03	¥27.71	3,105,722
Mon, Oct 12	¥29.04	-1.75	-5.7%	¥30.50	¥30.74	¥28.93	4,159,100
Fri, Oct 9	¥30.79	-1.51	-4.7%	¥31.00	¥32.00	¥29.00	6,138,500
Thu, Oct 8	¥32.30	+1.60	+5.2%	¥31.32	¥34.39	¥30.72	7,312,997
Wed, Sep 30	¥30.70	-1.74	-5.4%	¥32.78	¥32.78	¥30.50	4,405,780
Tue, Sep 29	¥32.44	-1.52	-4.5%	¥33.67	¥34.00	¥31.86	4,627,700
Mon, Sep 28	¥33.96	-0.81	-2.3%	¥34.78	¥34.96	¥32.90	4,143,502
Thu, Sep 24	¥34.77	-1.49	-4.1%	¥36.26	¥36.51	¥34.69	3,770,870
Wed, Sep 23	¥36.26	-0.06	-0.2%	¥36.30	¥37.00	¥35.56	3,663,900
Tue, Sep 22	¥36.32	+0.24	+0.7%	¥35.90	¥36.40	¥35.79	3,568,405
Mon, Sep 21	¥36.08	+2.32	+6.9%	¥33.76	¥36.71	¥33.76	5,566,270
Fri, Sep 18	¥33.76	+0.04	+0.1%	¥34.39	¥35.20	¥33.50	5,172,908
Thu, Sep 17	¥33.72	+1.33	+4.1%	¥32.12	¥33.81	¥32.00	6,193,090
Wed, Sep 16	¥32.39	+0.18	+0.6%	¥32.10	¥33.00	¥31.58	3,368,100
Tue, Sep 15	¥32.21	-0.03	-0.1%	¥32.60	¥33.12	¥31.73	2,884,150
Mon, Sep 14	¥32.24	-0.31	-1.0%	¥32.24	¥33.10	¥31.50	2,731,900
Fri, Sep 11	¥32.55	-1.03	-3.1%	¥33.35	¥33.37	¥31.05	5,219,831
Thu, Sep 10	¥33.58	+1.53	+4.8%	¥32.05	¥34.20	¥32.04	6,014,200
Wed, Sep 9	¥32.05	-0.01	0.0%	¥32.02	¥32.48	¥31.62	2,673,300
Tue, Sep 8	¥32.06	+0.13	+0.4%	¥31.94	¥32.40	¥31.24	3,424,340
Mon, Sep 7	¥31.93	+2.18	+7.3%	¥30.31	¥31.98	¥29.73	3,793,350
Fri, Sep 4	¥29.75	-1.13	-3.7%	¥31.20	¥31.21	¥29.40	3,718,265
Thu, Sep 3	¥30.88	-1.48	-4.6%	¥32.56	¥33.10	¥30.83	5,851,306
Wed, Sep 2	¥32.36	+0.88	+2.8%	¥31.12	¥32.68	¥29.63	5,834,810
Tue, Sep 1	¥31.48	+0.04	+0.1%	¥31.66	¥31.99	¥31.03	2,949,290
Mon, Aug 31	¥31.44	+2.01	+6.8%	¥29.46	¥31.77	¥28.88	4,202,860
Fri, Aug 28	¥29.43	-0.32	-1.1%	¥29.53	¥30.13	¥29.39	1,880,950
Thu, Aug 27	¥29.75	+0.83	+2.9%	¥28.88	¥29.93	¥28.80	2,400,550
Wed, Aug 26	¥28.92	-0.37	-1.3%	¥29.81	¥29.81	¥28.46	2,091,980
Tue, Aug 25	¥29.29	+0.75	+2.6%	¥27.97	¥29.58	¥27.83	2,516,850
Mon, Aug 24	¥28.54	-1.63	-5.4%	¥30.58	¥30.58	¥28.23	3,268,500
Fri, Aug 21	¥30.17	+0.47	+1.6%	¥29.84	¥30.41	¥28.56	2,633,400
Thu, Aug 20	¥29.70	+0.50	+1.7%	¥29.78	¥30.00	¥29.00	2,086,970
Wed, Aug 19	¥29.20	-1.78	-5.7%	¥30.32	¥30.98	¥29.00	3,511,700
Tue, Aug 18	¥30.98	-0.31	-1.0%	¥31.61	¥32.00	¥30.33	3,328,956
Mon, Aug 17	¥31.29	+1.04	+3.4%	¥30.15	¥31.30	¥29.40	3,811,156
Fri, Aug 14	¥30.25	+0.35	+1.2%	¥31.17	¥31.17	¥29.26	3,892,500
Thu, Aug 13	¥29.90	+0.17	+0.6%	¥29.94	¥31.13	¥29.88	4,228,400
Wed, Aug 12	¥29.73	+0.04	+0.1%	¥29.63	¥30.24	¥29.20	3,043,500
Tue, Aug 11	¥29.69	-0.78	-2.6%	¥30.26	¥30.71	¥29.35	3,739,300
Mon, Aug 10	¥30.47	+1.02	+3.5%	¥29.40	¥31.24	¥29.31	4,536,100
Fri, Aug 7	¥29.45	+1.14	+4.0%	¥28.30	¥29.60	¥28.20	3,898,600
Thu, Aug 6	¥28.31	+0.38	+1.4%	¥27.83	¥28.66	¥27.59	3,574,300
Wed, Aug 5	¥27.93	+1.41	+5.3%	¥26.52	¥28.28	¥26.00	5,453,590
Tue, Aug 4	¥26.52	+1.24	+4.9%	¥25.78	¥27.10	¥25.60	6,491,189

Ticker: Shenzhen:300478
Asset type: Stock
Exchange: Shenzhen
Currency: CNY