Jiangsu Aoyang Health Industry Co.ltd. (SHE:002172)
China · Delayed Price · Currency is CNY 3.660
+0.030 (0.83%)
May 19, 2026, 3:04 PM CST
SHE:002172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.65 | 3.65 | 3.57 | 3.63 | 3.63 | -0.55% | 19,987,800 |
| May 15, 2026 | 3.68 | 3.71 | 3.65 | 3.65 | 3.65 | -0.54% | 12,258,220 |
| May 14, 2026 | 3.76 | 3.77 | 3.67 | 3.67 | 3.67 | -2.65% | 15,197,410 |
| May 13, 2026 | 3.77 | 3.80 | 3.73 | 3.77 | 3.77 | 0.53% | 11,821,700 |
| May 12, 2026 | 3.82 | 3.83 | 3.75 | 3.75 | 3.75 | -2.09% | 17,298,950 |
| May 11, 2026 | 3.86 | 3.88 | 3.78 | 3.83 | 3.83 | 0.52% | 18,068,700 |
| May 8, 2026 | 3.78 | 3.82 | 3.75 | 3.81 | 3.81 | 1.33% | 14,503,600 |
| May 7, 2026 | 3.77 | 3.79 | 3.75 | 3.76 | 3.76 | - | 14,339,200 |
| May 6, 2026 | 3.85 | 3.86 | 3.75 | 3.76 | 3.76 | -1.31% | 22,611,300 |
| Apr 30, 2026 | 3.83 | 3.85 | 3.73 | 3.81 | 3.81 | -0.52% | 20,856,820 |
| Apr 29, 2026 | 3.75 | 3.85 | 3.73 | 3.83 | 3.83 | 1.59% | 17,297,500 |
| Apr 28, 2026 | 3.76 | 3.82 | 3.72 | 3.77 | 3.77 | - | 16,498,200 |
| Apr 27, 2026 | 3.73 | 3.79 | 3.63 | 3.77 | 3.77 | 1.07% | 17,512,260 |
| Apr 24, 2026 | 3.71 | 3.76 | 3.66 | 3.73 | 3.73 | - | 15,509,400 |
| Apr 23, 2026 | 3.76 | 3.78 | 3.70 | 3.73 | 3.73 | -1.06% | 13,745,500 |
| Apr 22, 2026 | 3.78 | 3.79 | 3.74 | 3.77 | 3.77 | -0.26% | 10,540,400 |
| Apr 21, 2026 | 3.82 | 3.84 | 3.74 | 3.78 | 3.78 | -1.31% | 13,460,800 |
| Apr 20, 2026 | 3.78 | 3.83 | 3.75 | 3.83 | 3.83 | 1.32% | 13,496,400 |
| Apr 17, 2026 | 3.86 | 3.87 | 3.76 | 3.78 | 3.78 | -2.33% | 16,479,700 |
| Apr 16, 2026 | 3.82 | 3.87 | 3.78 | 3.87 | 3.87 | 1.31% | 14,561,510 |
| Apr 15, 2026 | 3.87 | 3.90 | 3.80 | 3.82 | 3.82 | -0.78% | 14,349,500 |
| Apr 14, 2026 | 3.90 | 3.91 | 3.79 | 3.85 | 3.85 | -0.26% | 16,843,100 |
| Apr 13, 2026 | 3.90 | 3.91 | 3.83 | 3.86 | 3.86 | -1.53% | 16,255,000 |
| Apr 10, 2026 | 3.93 | 3.99 | 3.90 | 3.92 | 3.92 | - | 16,435,100 |
| Apr 9, 2026 | 4.01 | 4.05 | 3.90 | 3.92 | 3.92 | -3.21% | 16,775,400 |
| Apr 8, 2026 | 4.03 | 4.08 | 3.98 | 4.05 | 4.05 | 1.50% | 17,824,500 |
| Apr 7, 2026 | 3.90 | 4.02 | 3.84 | 3.99 | 3.99 | 2.84% | 17,440,800 |
| Apr 3, 2026 | 4.00 | 4.04 | 3.87 | 3.88 | 3.88 | -3.72% | 17,181,300 |
| Apr 2, 2026 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | -0.74% | 15,553,300 |
| Apr 1, 2026 | 4.11 | 4.12 | 3.99 | 4.06 | 4.06 | 0.25% | 18,908,400 |
| Mar 31, 2026 | 4.12 | 4.19 | 4.04 | 4.05 | 4.05 | -2.17% | 21,904,210 |
| Mar 30, 2026 | 4.05 | 4.15 | 4.02 | 4.14 | 4.14 | 1.47% | 25,895,510 |
| Mar 27, 2026 | 3.90 | 4.20 | 3.86 | 4.08 | 4.08 | 4.08% | 35,436,000 |
| Mar 26, 2026 | 3.96 | 4.10 | 3.89 | 3.92 | 3.92 | 0.26% | 32,311,030 |
| Mar 25, 2026 | 3.86 | 3.93 | 3.84 | 3.91 | 3.91 | 1.82% | 15,544,520 |
| Mar 24, 2026 | 3.71 | 3.85 | 3.64 | 3.84 | 3.84 | 6.08% | 28,713,300 |
| Mar 23, 2026 | 3.85 | 3.85 | 3.60 | 3.62 | 3.62 | -7.18% | 29,738,170 |
| Mar 20, 2026 | 4.03 | 4.07 | 3.89 | 3.90 | 3.90 | -3.70% | 21,820,400 |
| Mar 19, 2026 | 4.17 | 4.18 | 4.03 | 4.05 | 4.05 | -3.34% | 23,512,120 |
| Mar 18, 2026 | 4.21 | 4.22 | 4.14 | 4.19 | 4.19 | 0.24% | 14,017,100 |
| Mar 17, 2026 | 4.25 | 4.33 | 4.18 | 4.18 | 4.18 | -1.88% | 16,589,550 |
| Mar 16, 2026 | 4.27 | 4.34 | 4.24 | 4.26 | 4.26 | -0.23% | 16,545,400 |
| 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 |