Jiangsu Aoyang Health Industry Co.ltd. (SHE:002172)
China · Delayed Price · Currency is CNY 5.43
-0.06 (-1.09%)
Sep 30, 2026, 3:04 PM CST
SHE:002172 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 3.24 | 3.28 | 3.20 | 3.25 | 3.25 | - | 12,155,700 |
| Aug 5, 2026 | 3.30 | 3.33 | 3.21 | 3.25 | 3.25 | -1.52% | 17,296,950 |
| Aug 4, 2026 | 3.29 | 3.36 | 3.27 | 3.30 | 3.30 | 0.61% | 16,769,500 |
| Aug 3, 2026 | 3.19 | 3.29 | 3.19 | 3.28 | 3.28 | 3.47% | 15,000,900 |
| Jul 31, 2026 | 3.12 | 3.19 | 3.11 | 3.17 | 3.17 | 0.96% | 12,578,050 |
| Jul 30, 2026 | 3.16 | 3.21 | 3.10 | 3.14 | 3.14 | -0.63% | 14,772,700 |
| Jul 29, 2026 | 3.17 | 3.24 | 3.14 | 3.16 | 3.16 | - | 17,900,600 |
| Jul 28, 2026 | 3.08 | 3.21 | 3.06 | 3.16 | 3.16 | 1.94% | 16,927,580 |
| Jul 27, 2026 | 2.96 | 3.12 | 2.95 | 3.10 | 3.10 | 4.03% | 18,373,300 |
| Jul 24, 2026 | 3.06 | 3.11 | 2.97 | 2.98 | 2.98 | -3.25% | 15,988,800 |
| Jul 23, 2026 | 2.97 | 3.09 | 2.94 | 3.08 | 3.08 | 3.70% | 20,161,150 |
| Jul 22, 2026 | 2.97 | 3.07 | 2.95 | 2.97 | 2.97 | -0.67% | 17,567,700 |