ZheJiang AoKang Shoes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.39	6.46	6.28	6.41	6.41	1.58%	14,338,900
Jul 30, 2026	6.39	6.59	6.25	6.31	6.31	-2.17%	16,447,400
Jul 29, 2026	6.29	6.47	6.18	6.45	6.45	3.37%	13,401,247
Jul 28, 2026	6.22	6.58	6.12	6.24	6.24	0.65%	14,854,000
Jul 27, 2026	5.83	6.30	5.83	6.20	6.20	5.44%	14,800,750
Jul 24, 2026	5.99	6.17	5.82	5.88	5.88	-2.33%	13,629,600
Jul 23, 2026	5.81	6.02	5.74	6.02	6.02	4.51%	13,440,900
Jul 22, 2026	5.99	6.05	5.73	5.76	5.76	-5.11%	18,117,900
Jul 21, 2026	5.80	6.08	5.37	6.07	6.07	4.30%	28,893,000
Jul 20, 2026	6.34	6.40	5.73	5.82	5.82	-8.49%	26,464,147
Jul 17, 2026	6.83	6.84	6.27	6.36	6.36	-7.02%	23,685,000
Jul 16, 2026	6.87	6.99	6.81	6.84	6.84	-2.15%	16,811,200
Jul 15, 2026	7.06	7.20	6.98	6.99	6.99	-2.24%	23,358,154
Jul 14, 2026	6.99	7.15	6.75	7.15	7.15	2.00%	30,464,280
Jul 13, 2026	7.25	7.41	6.96	7.01	7.01	-3.18%	37,787,951
Jul 10, 2026	7.28	7.58	7.21	7.24	7.24	-3.98%	47,391,281
Jul 9, 2026	7.80	7.88	7.54	7.54	7.54	-10.02%	43,868,000
Jul 8, 2026	8.98	9.20	8.35	8.38	8.38	-9.70%	72,293,300
Jul 7, 2026	9.28	9.28	9.28	9.28	9.28	-9.99%	4,280,000
Jul 6, 2026	10.31	10.31	10.31	10.31	10.31	-10.03%	2,866,600
Jul 3, 2026	11.46	11.46	11.46	11.46	11.46	-9.98%	155,200
Jul 2, 2026	12.73	12.73	12.73	12.73	12.73	-9.97%	559,500
Jun 24, 2026	13.20	14.14	13.19	14.14	14.14	10.04%	32,170,265
Jun 23, 2026	12.70	13.29	12.50	12.85	12.85	1.02%	27,335,101
Jun 22, 2026	11.98	12.95	11.98	12.72	12.72	6.98%	44,365,641
Jun 18, 2026	10.88	11.89	10.83	11.89	11.89	9.99%	40,665,326
Jun 17, 2026	10.90	11.09	10.67	10.81	10.81	-1.91%	15,857,700
Jun 16, 2026	10.38	11.17	10.34	11.02	11.02	6.17%	21,013,000
Jun 15, 2026	9.63	10.38	9.53	10.38	10.38	7.68%	16,170,905
Jun 12, 2026	9.77	9.98	9.47	9.64	9.64	0.63%	19,723,210
Jun 11, 2026	10.48	10.57	9.58	9.58	9.58	-9.96%	22,319,600
Jun 10, 2026	10.33	10.76	10.11	10.64	10.64	3.00%	17,223,300
Jun 9, 2026	10.49	10.67	10.23	10.33	10.33	1.18%	10,956,000
Jun 8, 2026	10.31	10.55	9.96	10.21	10.21	-3.68%	18,174,510
Jun 5, 2026	10.83	10.99	10.25	10.60	10.60	-1.58%	19,595,700
Jun 4, 2026	10.95	11.12	10.58	10.77	10.77	-0.55%	18,909,217
Jun 3, 2026	10.45	10.95	10.11	10.83	10.83	3.64%	24,358,300
Jun 2, 2026	9.98	10.50	9.82	10.45	10.45	5.13%	25,680,400
Jun 1, 2026	10.08	11.12	9.72	9.94	9.94	-1.68%	31,569,620
May 29, 2026	10.30	10.53	9.97	10.11	10.11	-1.56%	21,261,352
May 28, 2026	10.56	10.61	10.13	10.27	10.27	-2.75%	20,739,011
May 27, 2026	10.60	10.78	10.17	10.56	10.56	-2.13%	36,078,944
May 26, 2026	11.05	11.73	10.52	10.79	10.79	1.22%	54,686,284
May 25, 2026	9.90	10.66	9.73	10.66	10.66	10.01%	43,313,606
May 22, 2026	8.78	9.69	8.78	9.69	9.69	9.99%	19,875,860
May 21, 2026	9.21	9.22	8.71	8.81	8.81	-3.72%	9,658,100
May 20, 2026	8.99	9.19	8.90	9.15	9.15	1.22%	6,986,100
May 19, 2026	8.81	9.40	8.81	9.04	9.04	2.61%	15,151,030
May 18, 2026	8.84	8.91	8.68	8.81	8.81	-1.01%	8,667,350
May 15, 2026	9.03	9.10	8.81	8.90	8.90	-1.44%	10,416,800