Stock listing
Shenzhen:300900 Guanglian Aviation Industry Co., Ltd. (广联航空) 股价
Follow Guanglian Aviation Industry Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300900
¥22.37 CNY +0.63 (+2.9%)
Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥21.50 – ¥23.17 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Volume
- 26.72M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Market cap
- ¥7.33B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026 · price × 327.7M shares outstanding
- 52-week range
- ¥16.45 – ¥52.00 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥389.6M CNYMedian day 14.60M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300900 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥22.37 | +0.63 | +2.9% | ¥21.75 | ¥23.17 | ¥21.50 | 26,721,385 | |
| ¥21.74 | +0.92 | +4.4% | ¥20.70 | ¥21.86 | ¥19.99 | 32,117,564 | |
| ¥20.82 | -0.78 | -3.6% | ¥21.25 | ¥22.23 | ¥20.78 | 25,046,945 | |
| ¥21.60 | +0.10 | +0.5% | ¥21.49 | ¥22.04 | ¥20.00 | 31,250,341 | |
| ¥21.50 | -1.15 | -5.1% | ¥22.02 | ¥22.99 | ¥21.43 | 35,079,425 | |
| ¥22.65 | +1.97 | +9.5% | ¥20.57 | ¥23.71 | ¥20.10 | 52,058,613 | |
| ¥20.68 | +1.74 | +9.2% | ¥19.07 | ¥21.17 | ¥18.57 | 26,709,423 | |
| ¥18.94 | -1.59 | -7.7% | ¥20.46 | ¥20.76 | ¥18.90 | 17,277,640 | |
| ¥20.53 | -0.56 | -2.7% | ¥20.90 | ¥21.71 | ¥20.35 | 13,956,316 | |
| ¥21.09 | +0.49 | +2.4% | ¥20.10 | ¥21.20 | ¥19.13 | 19,452,799 | |
| ¥20.60 | -1.00 | -4.6% | ¥21.64 | ¥21.85 | ¥20.59 | 17,344,916 | |
| ¥21.60 | +0.69 | +3.3% | ¥21.01 | ¥22.18 | ¥21.00 | 23,976,411 | |
| ¥20.91 | +0.11 | +0.5% | ¥20.72 | ¥21.31 | ¥20.30 | 20,750,401 | |
| ¥20.80 | -0.48 | -2.3% | ¥21.05 | ¥21.30 | ¥20.07 | 36,722,861 | |
| ¥21.28 | +2.52 | +13.4% | ¥19.15 | ¥22.51 | ¥18.99 | 50,264,521 | |
| ¥18.76 | -0.96 | -4.9% | ¥19.12 | ¥19.40 | ¥18.68 | 9,562,593 | |
| ¥19.72 | -0.57 | -2.8% | ¥20.21 | ¥20.35 | ¥19.64 | 9,494,988 | |
| ¥20.29 | +0.38 | +1.9% | ¥19.55 | ¥20.56 | ¥19.01 | 11,684,840 | |
| ¥19.91 | -0.82 | -4.0% | ¥20.71 | ¥20.83 | ¥19.82 | 10,841,303 | |
| ¥20.73 | -0.77 | -3.6% | ¥21.78 | ¥21.78 | ¥19.73 | 14,600,679 | |
| ¥21.50 | +0.02 | +0.1% | ¥21.65 | ¥22.65 | ¥21.23 | 12,406,156 | |
| ¥21.48 | -0.62 | -2.8% | ¥22.10 | ¥22.17 | ¥21.45 | 11,496,909 | |
| ¥22.10 | +0.43 | +2.0% | ¥21.58 | ¥22.12 | ¥21.47 | 11,750,568 | |
| ¥21.67 | -0.98 | -4.3% | ¥22.51 | ¥22.80 | ¥21.60 | 9,712,791 | |
| ¥22.65 | -0.19 | -0.8% | ¥22.84 | ¥23.45 | ¥22.58 | 10,669,358 | |
| ¥22.84 | -0.40 | -1.7% | ¥23.12 | ¥23.21 | ¥22.70 | 7,638,028 | |
| ¥23.24 | -0.42 | -1.8% | ¥23.71 | ¥23.80 | ¥23.11 | 10,629,785 | |
| ¥23.66 | +0.09 | +0.4% | ¥23.55 | ¥23.98 | ¥23.44 | 10,247,323 | |
| ¥23.57 | +0.59 | +2.6% | ¥23.19 | ¥23.68 | ¥23.07 | 9,336,429 | |
| ¥22.98 | -0.24 | -1.0% | ¥23.00 | ¥23.57 | ¥22.82 | 8,134,539 | |
| ¥23.22 | +0.38 | +1.7% | ¥22.80 | ¥23.45 | ¥22.69 | 8,756,460 | |
| ¥22.84 | -0.21 | -0.9% | ¥23.09 | ¥23.27 | ¥22.72 | 5,616,649 | |
| ¥23.05 | -0.03 | -0.1% | ¥22.91 | ¥23.31 | ¥22.60 | 6,703,216 | |
| ¥23.08 | -0.20 | -0.9% | ¥22.91 | ¥23.41 | ¥22.40 | 9,265,949 | |
| ¥23.28 | -0.19 | -0.8% | ¥23.15 | ¥23.69 | ¥22.95 | 9,140,932 | |
| ¥23.47 | -0.19 | -0.8% | ¥23.46 | ¥23.98 | ¥23.36 | 9,817,037 | |
| ¥23.66 | +0.11 | +0.5% | ¥23.47 | ¥24.00 | ¥23.39 | 8,487,848 | |
| ¥23.55 | -0.16 | -0.7% | ¥23.49 | ¥23.88 | ¥23.44 | 9,229,410 | |
| ¥23.71 | -0.04 | -0.2% | ¥23.87 | ¥24.44 | ¥23.54 | 11,272,483 | |
| ¥23.75 | -0.12 | -0.5% | ¥23.87 | ¥24.34 | ¥23.53 | 11,992,598 | |
| ¥23.87 | -0.87 | -3.5% | ¥24.31 | ¥24.54 | ¥23.76 | 18,061,385 | |
| ¥24.74 | +0.26 | +1.1% | ¥24.46 | ¥24.86 | ¥24.20 | 14,452,258 | |
| ¥24.48 | +1.41 | +6.1% | ¥22.71 | ¥24.57 | ¥22.71 | 19,956,936 | |
| ¥23.07 | -0.20 | -0.9% | ¥23.48 | ¥23.67 | ¥23.05 | 11,780,273 | |
| ¥23.27 | +1.12 | +5.1% | ¥22.27 | ¥23.40 | ¥22.00 | 16,368,600 | |
| ¥22.15 | -0.05 | -0.2% | ¥22.41 | ¥22.59 | ¥21.84 | 11,726,669 | |
| ¥22.20 | +0.64 | +3.0% | ¥21.21 | ¥22.39 | ¥21.00 | 12,832,789 | |
| ¥21.56 | -0.48 | -2.2% | ¥22.05 | ¥22.18 | ¥21.13 | 15,363,684 | |
| ¥22.04 | +0.18 | +0.8% | ¥21.92 | ¥22.29 | ¥21.46 | 15,392,524 | |
| ¥21.86 | -0.82 | -3.6% | ¥23.25 | ¥23.31 | ¥21.70 | 27,146,926 | |
| ¥22.68 | -2.95 | -11.5% | ¥26.20 | ¥26.98 | ¥22.53 | 44,012,785 | |
| ¥25.63 | -0.14 | -0.5% | ¥25.74 | ¥26.02 | ¥25.03 | 15,127,157 | |
| ¥25.77 | +1.35 | +5.5% | ¥24.88 | ¥25.83 | ¥24.48 | 16,088,629 | |
| ¥24.42 | +0.14 | +0.6% | ¥24.31 | ¥24.63 | ¥23.78 | 11,828,598 | |
| ¥24.28 | -0.40 | -1.6% | ¥24.85 | ¥25.45 | ¥24.28 | 15,555,599 | |
| ¥24.68 | +0.87 | +3.7% | ¥23.71 | ¥24.92 | ¥23.61 | 19,056,232 | |
| ¥23.81 | -1.35 | -5.4% | ¥23.63 | ¥24.24 | ¥23.40 | 22,032,330 | |
| ¥25.16 | +0.10 | +0.4% | ¥25.43 | ¥25.78 | ¥24.29 | 21,024,234 | |
| ¥25.06 | +0.88 | +3.6% | ¥24.30 | ¥25.08 | ¥23.70 | 19,431,762 | |
| ¥24.18 | +0.24 | +1.0% | ¥23.80 | ¥24.54 | ¥23.52 | 19,199,098 | |
| ¥23.94 | +0.60 | +2.6% | ¥23.41 | ¥24.18 | ¥23.30 | 17,028,602 |
- Ticker
- Shenzhen:300900
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Feb 24, 2026
Guanglian Aviation Industry's Controlling Shareholder To Unload 4.8% Stake In Company
Latest news
Guanglian Aviation Industry's Controlling Shareholder To Unload 4.8% Stake In Company
Feb 24, 2026
Closed ¥35.45 (+4.4%) on Feb 25, 2026
Guanglian Aviation Industry's Chairman Released From Detention
Dec 7, 2025
Closed ¥22.85 (+7.0%) on Dec 8, 2025
Guanglian Aviation Industry Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 24, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Guanglian Aviation Industry Co., Ltd.