Jiangsu Aoyang Health Industry Co.ltd. (SHE:002172)
China · Delayed Price · Currency is CNY 4.460
+0.020 (0.45%)
At close: Jan 23, 2026
SHE:002172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.47 | 4.49 | 4.42 | 4.46 | 4.46 | 0.45% | 25,314,710 |
| Jan 22, 2026 | 4.39 | 4.45 | 4.35 | 4.44 | 4.44 | 0.68% | 29,188,750 |
| Jan 21, 2026 | 4.31 | 4.42 | 4.28 | 4.41 | 4.41 | 1.85% | 32,379,770 |
| Jan 20, 2026 | 4.37 | 4.38 | 4.30 | 4.33 | 4.33 | -0.92% | 23,849,052 |
| Jan 19, 2026 | 4.28 | 4.40 | 4.26 | 4.37 | 4.37 | 1.63% | 39,666,700 |
| Jan 16, 2026 | 4.42 | 4.43 | 4.26 | 4.30 | 4.30 | -2.27% | 39,985,901 |
| Jan 15, 2026 | 4.50 | 4.53 | 4.36 | 4.40 | 4.40 | -3.51% | 63,311,400 |
| Jan 14, 2026 | 4.56 | 4.65 | 4.40 | 4.56 | 4.56 | -0.87% | 135,674,800 |
| Jan 13, 2026 | 4.20 | 4.60 | 4.18 | 4.60 | 4.60 | 10.05% | 55,549,702 |
| Jan 12, 2026 | 4.18 | 4.21 | 4.15 | 4.18 | 4.18 | 0.24% | 25,155,700 |
| Jan 9, 2026 | 4.07 | 4.20 | 4.06 | 4.17 | 4.17 | 2.46% | 28,503,400 |
| Jan 8, 2026 | 4.05 | 4.10 | 4.04 | 4.07 | 4.07 | 0.74% | 13,809,950 |
| Jan 7, 2026 | 4.12 | 4.13 | 4.04 | 4.04 | 4.04 | -2.42% | 21,174,250 |
| Jan 6, 2026 | 4.07 | 4.19 | 4.07 | 4.14 | 4.14 | 1.72% | 23,174,000 |
| Jan 5, 2026 | 3.98 | 4.09 | 3.95 | 4.07 | 4.07 | 2.52% | 18,541,900 |
| Dec 31, 2025 | 4.02 | 4.02 | 3.94 | 3.97 | 3.97 | -1.00% | 14,521,000 |
| Dec 30, 2025 | 4.01 | 4.05 | 3.97 | 4.01 | 4.01 | -0.25% | 14,336,000 |
| Dec 29, 2025 | 4.09 | 4.10 | 4.01 | 4.02 | 4.02 | -1.95% | 19,873,100 |
| Dec 26, 2025 | 4.20 | 4.20 | 4.07 | 4.10 | 4.10 | -1.91% | 23,744,400 |
| Dec 25, 2025 | 4.05 | 4.22 | 4.03 | 4.18 | 4.18 | 3.98% | 33,047,830 |
| Dec 24, 2025 | 4.03 | 4.04 | 4.00 | 4.02 | 4.02 | - | 15,036,310 |
| Dec 23, 2025 | 4.07 | 4.09 | 4.01 | 4.02 | 4.02 | -1.47% | 14,771,600 |
| Dec 22, 2025 | 4.15 | 4.16 | 4.06 | 4.08 | 4.08 | -1.92% | 22,190,242 |
| Dec 19, 2025 | 4.13 | 4.16 | 4.03 | 4.16 | 4.16 | 1.46% | 31,013,440 |
| Dec 18, 2025 | 3.96 | 4.16 | 3.95 | 4.10 | 4.10 | 3.54% | 45,533,300 |
| Dec 17, 2025 | 3.89 | 4.06 | 3.88 | 3.96 | 3.96 | 1.80% | 30,750,910 |
| Dec 16, 2025 | 3.94 | 3.99 | 3.88 | 3.89 | 3.89 | -1.77% | 13,112,900 |
| Dec 15, 2025 | 3.92 | 4.00 | 3.91 | 3.96 | 3.96 | 1.28% | 17,552,210 |
| Dec 12, 2025 | 3.98 | 4.02 | 3.90 | 3.91 | 3.91 | -1.76% | 21,007,000 |
| Dec 11, 2025 | 4.11 | 4.12 | 3.98 | 3.98 | 3.98 | -3.40% | 21,045,900 |
| Dec 10, 2025 | 4.11 | 4.16 | 4.07 | 4.12 | 4.12 | 0.24% | 14,676,900 |
| Dec 9, 2025 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | -2.14% | 18,955,810 |
| Dec 8, 2025 | 4.27 | 4.31 | 4.18 | 4.20 | 4.20 | -1.41% | 17,983,400 |
| Dec 5, 2025 | 4.24 | 4.27 | 4.20 | 4.26 | 4.26 | 0.47% | 13,772,600 |
| Dec 4, 2025 | 4.29 | 4.31 | 4.19 | 4.24 | 4.24 | -1.40% | 17,534,500 |
| Dec 3, 2025 | 4.27 | 4.38 | 4.24 | 4.30 | 4.30 | 0.47% | 20,643,250 |
| Dec 2, 2025 | 4.27 | 4.28 | 4.20 | 4.28 | 4.28 | 0.47% | 15,297,200 |
| Dec 1, 2025 | 4.29 | 4.32 | 4.24 | 4.26 | 4.26 | -0.70% | 18,009,070 |
| Nov 28, 2025 | 4.28 | 4.29 | 4.21 | 4.29 | 4.29 | 0.94% | 17,953,190 |
| Nov 27, 2025 | 4.24 | 4.32 | 4.18 | 4.25 | 4.25 | 0.71% | 28,865,600 |
| Nov 26, 2025 | 4.20 | 4.35 | 4.16 | 4.22 | 4.22 | 0.24% | 24,454,100 |
| Nov 25, 2025 | 4.17 | 4.24 | 4.13 | 4.21 | 4.21 | 1.69% | 16,089,011 |
| Nov 24, 2025 | 4.14 | 4.18 | 4.09 | 4.14 | 4.14 | 0.73% | 19,800,700 |
| Nov 21, 2025 | 4.29 | 4.35 | 4.10 | 4.11 | 4.11 | -5.08% | 25,881,200 |
| Nov 20, 2025 | 4.38 | 4.40 | 4.29 | 4.33 | 4.33 | -1.14% | 16,105,100 |
| Nov 19, 2025 | 4.47 | 4.50 | 4.35 | 4.38 | 4.38 | -2.23% | 23,860,100 |
| Nov 18, 2025 | 4.58 | 4.63 | 4.45 | 4.48 | 4.48 | -2.61% | 31,759,550 |
| Nov 17, 2025 | 4.60 | 4.61 | 4.55 | 4.60 | 4.60 | -0.22% | 22,061,900 |
| Nov 14, 2025 | 4.63 | 4.70 | 4.61 | 4.61 | 4.61 | -0.65% | 25,276,000 |
| Nov 13, 2025 | 4.61 | 4.64 | 4.54 | 4.64 | 4.64 | 0.43% | 27,053,400 |