Jiangsu Aoyang Health Industry Co.ltd. (SHE:002172)
China · Delayed Price · Currency is CNY 4.240
-0.030 (-0.70%)
Mar 16, 2026, 2:55 PM CST
SHE:002172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.25 | 4.34 | 4.22 | 4.27 | 4.27 | 0.47% | 17,745,400 |
| Mar 12, 2026 | 4.35 | 4.37 | 4.24 | 4.25 | 4.25 | -2.07% | 22,790,600 |
| Mar 11, 2026 | 4.43 | 4.44 | 4.33 | 4.34 | 4.34 | -1.59% | 17,758,100 |
| Mar 10, 2026 | 4.39 | 4.41 | 4.36 | 4.41 | 4.41 | 0.92% | 16,376,100 |
| Mar 9, 2026 | 4.39 | 4.47 | 4.35 | 4.37 | 4.37 | -2.24% | 28,171,300 |
| Mar 6, 2026 | 4.32 | 4.48 | 4.31 | 4.47 | 4.47 | 3.00% | 33,551,600 |
| Mar 5, 2026 | 4.35 | 4.40 | 4.32 | 4.34 | 4.34 | 1.40% | 24,649,700 |
| Mar 4, 2026 | 4.18 | 4.38 | 4.14 | 4.28 | 4.28 | 1.90% | 28,980,350 |
| Mar 3, 2026 | 4.35 | 4.41 | 4.20 | 4.20 | 4.20 | -3.23% | 23,897,600 |
| Mar 2, 2026 | 4.46 | 4.48 | 4.31 | 4.34 | 4.34 | -3.98% | 31,598,700 |
| Feb 27, 2026 | 4.50 | 4.52 | 4.45 | 4.52 | 4.52 | 0.44% | 24,173,150 |
| Feb 26, 2026 | 4.53 | 4.66 | 4.47 | 4.50 | 4.50 | -0.66% | 47,211,750 |
| Feb 25, 2026 | 4.56 | 4.57 | 4.44 | 4.53 | 4.53 | 1.34% | 38,833,800 |
| Feb 24, 2026 | 4.38 | 4.48 | 4.38 | 4.47 | 4.47 | 2.29% | 21,181,600 |
| Feb 13, 2026 | 4.36 | 4.43 | 4.36 | 4.37 | 4.37 | - | 15,798,551 |
| Feb 12, 2026 | 4.45 | 4.47 | 4.37 | 4.37 | 4.37 | -1.58% | 19,850,301 |
| Feb 11, 2026 | 4.45 | 4.48 | 4.42 | 4.44 | 4.44 | -0.45% | 14,477,200 |
| Feb 10, 2026 | 4.45 | 4.51 | 4.43 | 4.46 | 4.46 | 0.45% | 20,776,500 |
| Feb 9, 2026 | 4.48 | 4.49 | 4.42 | 4.44 | 4.44 | - | 18,227,200 |
| Feb 6, 2026 | 4.40 | 4.47 | 4.39 | 4.44 | 4.44 | 0.68% | 22,667,500 |
| Feb 5, 2026 | 4.39 | 4.46 | 4.38 | 4.41 | 4.41 | 0.23% | 20,348,400 |
| Feb 4, 2026 | 4.33 | 4.41 | 4.30 | 4.40 | 4.40 | 1.62% | 22,193,000 |
| Feb 3, 2026 | 4.28 | 4.34 | 4.26 | 4.33 | 4.33 | 1.88% | 17,622,100 |
| Feb 2, 2026 | 4.31 | 4.35 | 4.25 | 4.25 | 4.25 | -1.39% | 20,041,550 |
| Jan 30, 2026 | 4.31 | 4.36 | 4.24 | 4.31 | 4.31 | -0.69% | 24,631,650 |
| Jan 29, 2026 | 4.33 | 4.40 | 4.29 | 4.34 | 4.34 | 0.46% | 22,287,680 |
| Jan 28, 2026 | 4.36 | 4.41 | 4.31 | 4.32 | 4.32 | -1.82% | 19,191,900 |
| Jan 27, 2026 | 4.42 | 4.44 | 4.29 | 4.40 | 4.40 | -0.90% | 24,496,400 |
| Jan 26, 2026 | 4.45 | 4.47 | 4.38 | 4.44 | 4.44 | -0.45% | 29,050,450 |
| 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 |