Jiangsu Aoyang Health Industry Co.ltd. (SHE:002172)
China · Delayed Price · Currency is CNY 4.250
-0.320 (-7.00%)
Oct 23, 2026, 3:04 PM CST
SHE:002172 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.83 | 5.83 | 4.11 | 4.25 | 4.25 | -7.00% | 131,182,811 |
| Oct 22, 2026 | 4.89 | 4.93 | 4.57 | 4.57 | 4.57 | -10.04% | 101,088,944 |
| Oct 21, 2026 | 5.56 | 5.69 | 5.06 | 5.08 | 5.08 | -8.80% | 177,014,900 |
| Oct 20, 2026 | 5.68 | 5.70 | 5.51 | 5.57 | 5.57 | -3.47% | 93,577,600 |
| Oct 19, 2026 | 5.60 | 5.85 | 5.46 | 5.77 | 5.77 | - | 102,943,600 |
| Oct 16, 2026 | 5.83 | 5.95 | 5.50 | 5.77 | 5.77 | -0.35% | 141,295,501 |
| Oct 15, 2026 | 5.54 | 6.10 | 5.53 | 5.79 | 5.79 | 2.48% | 173,899,941 |
| Oct 14, 2026 | 5.81 | 5.93 | 5.54 | 5.65 | 5.65 | -4.56% | 162,476,516 |
| Oct 13, 2026 | 5.31 | 5.92 | 5.30 | 5.92 | 5.92 | 10.04% | 161,797,631 |
| Oct 12, 2026 | 5.61 | 5.80 | 5.32 | 5.38 | 5.38 | -8.97% | 141,674,933 |
| Oct 9, 2026 | 5.62 | 6.13 | 5.55 | 5.91 | 5.91 | 4.42% | 197,640,642 |
| Oct 8, 2026 | 5.59 | 5.76 | 5.41 | 5.66 | 5.66 | 4.24% | 184,936,804 |
| Sep 30, 2026 | 5.43 | 5.63 | 5.22 | 5.43 | 5.43 | -1.09% | 187,581,500 |
| Sep 29, 2026 | 5.01 | 5.58 | 4.98 | 5.49 | 5.49 | 8.28% | 222,106,996 |
| Sep 28, 2026 | 5.29 | 5.44 | 5.05 | 5.07 | 5.07 | -6.46% | 131,580,277 |
| Sep 24, 2026 | 5.32 | 5.66 | 5.25 | 5.42 | 5.42 | 1.31% | 189,151,416 |
| Sep 23, 2026 | 5.58 | 5.63 | 5.33 | 5.35 | 5.35 | -4.46% | 152,564,991 |
| Sep 22, 2026 | 5.99 | 6.27 | 5.55 | 5.60 | 5.60 | -3.61% | 256,762,563 |
| Sep 21, 2026 | 5.69 | 5.81 | 5.67 | 5.81 | 5.81 | 10.04% | 115,341,000 |
| Sep 18, 2026 | 4.98 | 5.53 | 4.92 | 5.28 | 5.28 | 4.97% | 253,485,434 |
| Sep 17, 2026 | 5.11 | 5.45 | 4.92 | 5.03 | 5.03 | -1.57% | 215,172,625 |
| Sep 16, 2026 | 4.95 | 5.15 | 4.78 | 5.11 | 5.11 | 4.50% | 197,343,367 |
| Sep 15, 2026 | 4.90 | 5.04 | 4.83 | 4.89 | 4.89 | -2.59% | 206,438,281 |
| Sep 14, 2026 | 4.56 | 5.02 | 4.41 | 5.02 | 5.02 | 10.09% | 241,145,092 |
| Sep 11, 2026 | 4.54 | 4.76 | 4.32 | 4.56 | 4.56 | -4.40% | 178,637,830 |
| Sep 10, 2026 | 5.00 | 5.05 | 4.56 | 4.77 | 4.77 | -2.25% | 210,919,401 |
| Sep 9, 2026 | 5.50 | 5.60 | 4.82 | 4.88 | 4.88 | -4.13% | 280,879,816 |
| Sep 8, 2026 | 4.63 | 5.09 | 4.51 | 5.09 | 5.09 | 9.94% | 170,150,703 |
| Sep 7, 2026 | 4.20 | 4.63 | 4.12 | 4.63 | 4.63 | 9.98% | 122,751,943 |
| Sep 4, 2026 | 4.42 | 4.53 | 4.18 | 4.21 | 4.21 | -5.18% | 124,297,550 |
| Sep 3, 2026 | 4.58 | 4.66 | 4.35 | 4.44 | 4.44 | -1.55% | 103,551,400 |
| Sep 2, 2026 | 4.70 | 4.73 | 4.45 | 4.51 | 4.51 | -4.85% | 164,487,600 |
| Sep 1, 2026 | 4.30 | 4.74 | 4.29 | 4.74 | 4.74 | 9.98% | 140,216,382 |
| Aug 31, 2026 | 4.40 | 4.46 | 4.14 | 4.31 | 4.31 | -4.22% | 134,867,050 |
| Aug 28, 2026 | 4.50 | 4.78 | 4.40 | 4.50 | 4.50 | -4.66% | 182,628,000 |
| Aug 27, 2026 | 4.70 | 4.86 | 4.54 | 4.72 | 4.72 | -0.42% | 233,964,900 |
| Aug 26, 2026 | 4.91 | 5.08 | 4.69 | 4.74 | 4.74 | 2.60% | 270,291,200 |
| Aug 25, 2026 | 4.60 | 4.88 | 4.50 | 4.62 | 4.62 | 4.05% | 238,651,700 |
| Aug 24, 2026 | 4.06 | 4.44 | 3.88 | 4.44 | 4.44 | 9.90% | 123,525,246 |
| Aug 21, 2026 | 4.13 | 4.26 | 4.00 | 4.04 | 4.04 | -9.01% | 173,497,498 |
| Aug 20, 2026 | 4.04 | 4.44 | 3.77 | 4.44 | 4.44 | 9.90% | 201,719,830 |
| Aug 19, 2026 | 4.50 | 4.78 | 4.04 | 4.04 | 4.04 | -10.02% | 229,023,001 |
| Aug 18, 2026 | 4.69 | 4.98 | 4.49 | 4.49 | 4.49 | -10.02% | 184,119,500 |
| Aug 17, 2026 | 4.70 | 4.99 | 4.39 | 4.99 | 4.99 | 9.91% | 205,484,092 |
| Aug 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 9.93% | 19,107,532 |
| Aug 13, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 10.13% | 23,330,502 |
| Aug 12, 2026 | 3.38 | 3.75 | 3.38 | 3.75 | 3.75 | 9.97% | 53,224,222 |
| Aug 11, 2026 | 3.38 | 3.44 | 3.36 | 3.41 | 3.41 | - | 17,614,500 |
| Aug 10, 2026 | 3.30 | 3.42 | 3.28 | 3.41 | 3.41 | 3.65% | 23,878,600 |
| Aug 7, 2026 | 3.26 | 3.30 | 3.19 | 3.29 | 3.29 | 1.23% | 16,260,400 |