Aoyuan Beauty Valley Technology Co.,Ltd. (SHE:000615)
China · Delayed Price · Currency is CNY 3.250
-0.070 (-2.11%)
Jan 26, 2026, 2:45 PM CST
SHE:000615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.33 | 3.36 | 3.30 | 3.32 | 3.32 | -0.60% | 6,866,030 |
| Jan 22, 2026 | 3.29 | 3.34 | 3.26 | 3.34 | 3.34 | 1.52% | 6,094,951 |
| Jan 21, 2026 | 3.28 | 3.32 | 3.23 | 3.29 | 3.29 | 1.54% | 5,889,070 |
| Jan 20, 2026 | 3.33 | 3.34 | 3.22 | 3.24 | 3.24 | -2.70% | 10,693,350 |
| Jan 19, 2026 | 3.39 | 3.43 | 3.31 | 3.33 | 3.33 | -2.92% | 12,477,650 |
| Jan 16, 2026 | 3.42 | 3.52 | 3.41 | 3.43 | 3.43 | 0.29% | 12,663,410 |
| Jan 15, 2026 | 3.36 | 3.43 | 3.35 | 3.42 | 3.42 | 2.09% | 9,271,820 |
| Jan 14, 2026 | 3.38 | 3.45 | 3.34 | 3.35 | 3.35 | -1.47% | 12,403,230 |
| Jan 13, 2026 | 3.31 | 3.47 | 3.26 | 3.40 | 3.40 | 3.03% | 20,342,600 |
| Jan 12, 2026 | 3.35 | 3.37 | 3.26 | 3.30 | 3.30 | -1.20% | 15,521,363 |
| Jan 9, 2026 | 3.42 | 3.46 | 3.31 | 3.34 | 3.34 | -1.18% | 15,246,830 |
| Jan 8, 2026 | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | -1.46% | 10,483,050 |
| Jan 7, 2026 | 3.45 | 3.50 | 3.42 | 3.43 | 3.43 | -0.87% | 8,446,970 |
| Jan 6, 2026 | 3.50 | 3.51 | 3.41 | 3.46 | 3.46 | -0.86% | 13,901,380 |
| Jan 5, 2026 | 3.48 | 3.57 | 3.48 | 3.49 | 3.49 | - | 11,317,120 |
| Dec 31, 2025 | 3.64 | 3.66 | 3.46 | 3.49 | 3.49 | -3.86% | 17,778,310 |
| Dec 30, 2025 | 3.75 | 3.82 | 3.60 | 3.63 | 3.63 | -2.16% | 26,226,080 |
| Dec 29, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.37% | 691,790 |
| Dec 25, 2025 | 3.83 | 3.85 | 3.76 | 3.80 | 3.80 | -0.47% | 14,740,454 |
| Dec 24, 2025 | 3.80 | 3.84 | 3.73 | 3.82 | 3.82 | 0.47% | 12,464,101 |
| Dec 23, 2025 | 3.87 | 4.03 | 3.79 | 3.80 | 3.80 | -0.94% | 23,727,463 |
| Dec 22, 2025 | 3.76 | 3.86 | 3.75 | 3.84 | 3.84 | 2.68% | 12,035,222 |
| Dec 19, 2025 | 3.68 | 3.75 | 3.67 | 3.74 | 3.74 | 1.47% | 7,734,109 |
| Dec 18, 2025 | 3.76 | 3.84 | 3.67 | 3.68 | 3.68 | -1.45% | 11,150,821 |
| Dec 17, 2025 | 3.75 | 3.75 | 3.68 | 3.74 | 3.74 | 0.48% | 6,023,276 |
| Dec 16, 2025 | 3.77 | 3.80 | 3.72 | 3.72 | 3.72 | -1.46% | 6,320,420 |
| Dec 15, 2025 | 3.75 | 3.80 | 3.73 | 3.77 | 3.77 | 0.99% | 5,526,659 |
| Dec 12, 2025 | 3.69 | 3.76 | 3.63 | 3.74 | 3.74 | 1.47% | 6,971,491 |
| Dec 11, 2025 | 3.71 | 3.76 | 3.67 | 3.68 | 3.68 | -0.73% | 8,840,818 |
| Dec 10, 2025 | 3.77 | 3.78 | 3.68 | 3.71 | 3.71 | -1.23% | 8,284,898 |
| Dec 9, 2025 | 3.87 | 3.88 | 3.76 | 3.76 | 3.75 | -3.05% | 9,401,269 |
| Dec 8, 2025 | 3.96 | 3.98 | 3.86 | 3.87 | 3.87 | -1.83% | 8,925,813 |
| Dec 5, 2025 | 3.90 | 4.01 | 3.83 | 3.95 | 3.95 | 0.46% | 11,478,192 |
| Dec 4, 2025 | 3.95 | 4.07 | 3.89 | 3.93 | 3.93 | -0.93% | 19,977,009 |
| Dec 3, 2025 | 3.78 | 3.98 | 3.76 | 3.96 | 3.96 | 4.56% | 22,790,823 |
| Dec 2, 2025 | 3.75 | 3.79 | 3.70 | 3.79 | 3.79 | 0.96% | 10,109,560 |
| Dec 1, 2025 | 3.91 | 3.91 | 3.75 | 3.76 | 3.75 | -2.59% | 14,926,376 |
| Nov 28, 2025 | 3.87 | 3.89 | 3.79 | 3.86 | 3.85 | 0.73% | 10,956,893 |
| Nov 27, 2025 | 3.86 | 3.87 | 3.77 | 3.83 | 3.83 | -0.23% | 13,134,563 |
| Nov 26, 2025 | 3.74 | 3.94 | 3.74 | 3.84 | 3.84 | 2.43% | 18,965,998 |
| Nov 25, 2025 | 3.66 | 3.79 | 3.64 | 3.75 | 3.75 | 1.22% | 20,201,850 |
| Nov 24, 2025 | 3.54 | 3.71 | 3.52 | 3.70 | 3.70 | 4.64% | 31,366,773 |
| Nov 21, 2025 | 3.66 | 3.71 | 3.54 | 3.54 | 3.54 | -4.90% | 23,877,283 |
| Nov 20, 2025 | 3.79 | 3.86 | 3.58 | 3.72 | 3.72 | -1.22% | 29,310,508 |
| Nov 19, 2025 | 3.82 | 3.90 | 3.72 | 3.76 | 3.76 | -3.71% | 44,269,335 |
| Nov 18, 2025 | 3.92 | 4.04 | 3.91 | 3.91 | 3.91 | -5.08% | 33,538,065 |
| Nov 17, 2025 | 4.21 | 4.21 | 4.12 | 4.12 | 4.12 | -5.03% | 12,243,342 |
| Nov 14, 2025 | 4.56 | 4.56 | 4.12 | 4.34 | 4.34 | - | 74,227,150 |
| Nov 13, 2025 | 4.25 | 4.34 | 4.19 | 4.34 | 4.34 | 5.06% | 11,629,453 |
| Nov 12, 2025 | 3.95 | 4.13 | 3.93 | 4.13 | 4.13 | 5.09% | 15,098,175 |