Suzhou Agioe Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	45.98	46.80	44.33	46.44	46.44	-0.51%	1,682,193
May 26, 2026	46.32	47.96	42.03	46.68	46.68	0.17%	2,163,324
May 25, 2026	49.31	52.88	46.00	46.60	46.60	-5.07%	2,776,694
May 22, 2026	47.00	49.98	46.00	49.09	49.09	6.37%	1,772,801
May 21, 2026	47.25	48.92	45.99	46.15	46.15	-1.26%	1,870,420
May 20, 2026	46.30	46.97	45.81	46.74	46.74	0.45%	1,025,198
May 19, 2026	47.83	47.83	45.50	46.53	46.53	-1.46%	1,121,697
May 18, 2026	46.75	47.80	45.79	47.22	47.22	1.99%	1,310,150
May 15, 2026	47.23	47.57	45.68	46.30	46.30	-1.84%	1,378,968
May 14, 2026	47.69	49.36	46.50	47.17	47.17	-0.90%	1,959,824
May 13, 2026	48.90	51.96	47.48	47.60	47.60	-3.29%	2,153,129
May 12, 2026	50.50	50.50	48.24	49.22	49.22	-1.76%	2,758,602
May 11, 2026	47.00	52.18	46.40	50.10	50.10	8.91%	3,697,818
May 8, 2026	47.25	48.00	45.21	46.00	46.00	-4.52%	2,291,835
May 7, 2026	47.36	48.73	47.06	48.18	48.18	1.73%	2,039,118
May 6, 2026	46.52	49.10	45.00	47.36	47.36	2.11%	2,929,232
Apr 30, 2026	47.23	47.70	44.62	46.38	46.38	4.11%	2,234,679
Apr 29, 2026	43.89	45.35	43.70	44.55	44.55	0.50%	1,709,947
Apr 28, 2026	47.00	47.00	43.96	44.33	44.33	-4.61%	1,881,807
Apr 27, 2026	44.64	47.64	44.40	46.47	46.47	4.01%	2,441,543
Apr 24, 2026	46.43	47.22	44.25	44.68	44.68	-4.73%	2,784,757
Apr 23, 2026	47.97	48.04	46.31	46.90	46.90	-1.26%	1,893,265
Apr 22, 2026	46.50	48.48	46.00	47.50	47.50	1.34%	2,531,538
Apr 21, 2026	43.00	46.96	43.00	46.87	46.87	6.45%	3,165,601
Apr 20, 2026	40.50	44.50	40.50	44.03	44.03	6.71%	2,945,399
Apr 17, 2026	40.30	42.46	40.22	41.26	41.26	2.41%	2,139,331
Apr 16, 2026	40.00	40.92	39.75	40.29	40.29	0.72%	1,580,188
Apr 15, 2026	41.87	41.87	39.79	40.00	40.00	-3.57%	2,071,481
Apr 14, 2026	40.21	42.60	39.65	41.48	41.48	2.98%	3,262,184
Apr 13, 2026	38.30	41.49	36.30	40.28	40.28	6.79%	2,966,801
Apr 10, 2026	39.42	39.42	33.00	37.72	37.72	-2.73%	2,748,324
Apr 9, 2026	36.72	40.31	36.59	38.78	38.78	5.64%	3,477,583
Apr 8, 2026	36.59	36.71	35.40	36.71	36.71	2.34%	2,174,802
Apr 7, 2026	34.73	36.33	34.32	35.87	35.87	3.67%	2,070,203
Apr 3, 2026	34.64	35.44	34.30	34.60	34.60	-0.17%	1,221,812
Apr 2, 2026	35.20	35.56	34.40	34.66	34.66	-0.97%	1,099,183
Apr 1, 2026	35.02	35.49	34.02	35.00	35.00	1.36%	1,273,296
Mar 31, 2026	36.01	36.01	33.72	34.53	34.53	-3.14%	2,277,782
Mar 30, 2026	32.80	35.77	32.01	35.65	35.65	8.79%	2,245,934
Mar 27, 2026	31.65	33.07	31.04	32.77	32.77	3.12%	1,788,245
Mar 26, 2026	31.50	31.90	30.69	31.78	31.78	1.37%	1,391,519
Mar 25, 2026	30.78	31.78	30.63	31.35	31.35	2.35%	1,100,573
Mar 24, 2026	29.30	30.80	28.93	30.63	30.63	6.72%	1,617,711
Mar 23, 2026	31.36	31.36	28.35	28.70	28.70	-8.48%	2,349,532
Mar 20, 2026	33.30	33.38	31.32	31.36	31.36	-4.56%	1,668,217
Mar 19, 2026	33.65	34.20	32.62	32.86	32.86	-4.20%	1,191,503
Mar 18, 2026	33.33	34.43	33.08	34.30	34.30	3.25%	1,169,327
Mar 17, 2026	34.57	34.81	33.20	33.22	33.22	-3.54%	1,235,318
Mar 16, 2026	35.03	35.35	33.89	34.44	34.44	-2.33%	2,145,147
Mar 13, 2026	35.30	36.50	34.50	35.26	35.26	1.23%	1,923,868