Jiangsu Aoyang Health Industry Co.ltd. (SHE:002172)
China · Delayed Price · Currency is CNY 3.090
+0.110 (3.69%)
Jul 27, 2026, 1:55 PM CST
SHE:002172 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.06 | 3.08 | 2.92 | 2.99 | 2.99 | -1.97% | 23,392,500 |
| Jul 20, 2026 | 3.08 | 3.18 | 3.01 | 3.05 | 3.05 | -1.29% | 24,968,800 |
| Jul 17, 2026 | 3.24 | 3.31 | 3.07 | 3.09 | 3.09 | -6.08% | 34,192,554 |
| Jul 16, 2026 | 3.17 | 3.34 | 3.15 | 3.29 | 3.29 | 3.13% | 44,192,700 |
| Jul 15, 2026 | 3.01 | 3.29 | 3.00 | 3.19 | 3.19 | 5.98% | 43,170,622 |
| Jul 14, 2026 | 2.91 | 3.03 | 2.88 | 3.01 | 3.01 | 3.44% | 20,980,300 |
| Jul 13, 2026 | 3.01 | 3.03 | 2.88 | 2.91 | 2.91 | -2.02% | 18,007,800 |
| Jul 10, 2026 | 2.87 | 3.02 | 2.82 | 2.97 | 2.97 | 3.48% | 21,563,300 |
| Jul 9, 2026 | 2.89 | 2.95 | 2.79 | 2.87 | 2.87 | -0.69% | 16,152,110 |
| Jul 8, 2026 | 2.91 | 2.95 | 2.85 | 2.89 | 2.89 | -1.03% | 12,457,100 |
| Jul 7, 2026 | 2.97 | 2.99 | 2.89 | 2.92 | 2.92 | -2.34% | 15,652,910 |
| Jul 6, 2026 | 3.01 | 3.08 | 2.98 | 2.99 | 2.99 | -0.66% | 14,862,011 |
| Jul 3, 2026 | 2.98 | 3.05 | 2.94 | 3.01 | 3.01 | 1.01% | 19,907,800 |
| Jul 2, 2026 | 2.92 | 3.03 | 2.90 | 2.98 | 2.98 | 2.05% | 20,768,880 |
| Jul 1, 2026 | 2.80 | 2.96 | 2.79 | 2.92 | 2.92 | 3.55% | 21,485,450 |
| Jun 30, 2026 | 2.86 | 2.90 | 2.78 | 2.82 | 2.82 | -2.08% | 15,364,901 |
| Jun 29, 2026 | 2.83 | 2.90 | 2.73 | 2.88 | 2.88 | 1.05% | 17,414,201 |
| Jun 26, 2026 | 2.89 | 2.90 | 2.82 | 2.85 | 2.85 | -1.72% | 12,680,700 |
| Jun 25, 2026 | 2.95 | 2.96 | 2.86 | 2.90 | 2.90 | -2.36% | 13,978,150 |
| Jun 24, 2026 | 3.09 | 3.11 | 2.96 | 2.97 | 2.97 | -4.19% | 17,184,600 |
| Jun 23, 2026 | 3.00 | 3.16 | 2.99 | 3.10 | 3.10 | 2.99% | 20,621,800 |
| Jun 22, 2026 | 2.97 | 3.02 | 2.88 | 3.01 | 3.01 | 0.33% | 16,361,150 |
| Jun 18, 2026 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | -0.33% | 11,446,990 |
| Jun 17, 2026 | 3.09 | 3.09 | 2.99 | 3.01 | 3.01 | -2.59% | 11,825,290 |
| Jun 16, 2026 | 3.08 | 3.10 | 3.02 | 3.09 | 3.09 | 0.32% | 14,775,100 |
| Jun 15, 2026 | 3.20 | 3.26 | 3.05 | 3.08 | 3.08 | -3.14% | 22,032,000 |
| Jun 12, 2026 | 3.13 | 3.19 | 3.09 | 3.18 | 3.18 | 2.58% | 13,970,750 |
| Jun 11, 2026 | 3.12 | 3.15 | 3.06 | 3.10 | 3.10 | -1.59% | 10,139,500 |
| Jun 10, 2026 | 3.18 | 3.19 | 3.10 | 3.15 | 3.15 | -0.94% | 10,751,230 |
| Jun 9, 2026 | 3.20 | 3.23 | 3.13 | 3.18 | 3.18 | - | 12,729,500 |
| Jun 8, 2026 | 3.22 | 3.29 | 3.14 | 3.18 | 3.18 | -2.45% | 15,935,876 |
| Jun 5, 2026 | 3.23 | 3.29 | 3.19 | 3.26 | 3.26 | 1.56% | 16,060,060 |
| Jun 4, 2026 | 3.26 | 3.28 | 3.17 | 3.21 | 3.21 | -1.83% | 12,444,600 |
| Jun 3, 2026 | 3.31 | 3.31 | 3.21 | 3.27 | 3.27 | -1.21% | 13,038,370 |
| Jun 2, 2026 | 3.41 | 3.43 | 3.29 | 3.31 | 3.31 | -2.93% | 14,998,300 |
| Jun 1, 2026 | 3.29 | 3.44 | 3.29 | 3.41 | 3.41 | 2.71% | 17,864,300 |
| May 29, 2026 | 3.37 | 3.40 | 3.29 | 3.32 | 3.32 | -1.48% | 14,695,910 |
| May 28, 2026 | 3.32 | 3.39 | 3.29 | 3.37 | 3.37 | 1.51% | 13,282,600 |
| May 27, 2026 | 3.41 | 3.41 | 3.29 | 3.32 | 3.32 | -2.64% | 13,837,690 |
| May 26, 2026 | 3.42 | 3.45 | 3.37 | 3.41 | 3.41 | -1.16% | 12,602,900 |
| May 25, 2026 | 3.50 | 3.52 | 3.41 | 3.45 | 3.45 | -1.71% | 13,060,100 |
| May 22, 2026 | 3.46 | 3.52 | 3.41 | 3.51 | 3.51 | 1.74% | 13,227,300 |
| May 21, 2026 | 3.59 | 3.62 | 3.44 | 3.45 | 3.45 | -3.63% | 16,897,300 |
| May 20, 2026 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | -2.19% | 12,690,500 |
| May 19, 2026 | 3.63 | 3.70 | 3.61 | 3.66 | 3.66 | 0.83% | 14,313,400 |
| 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 |