Jiangsu Aoyang Health Industry Co.ltd. (SHE:002172)
China · Delayed Price · Currency is CNY 6.10
-0.56 (-8.41%)
Nov 13, 2026, 1:45 PM CST
SHE:002172 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.76 | 6.60 | 5.76 | 6.10 | - | -8.41% | 209,976,405 |
| Nov 12, 2026 | 5.76 | 6.66 | 5.76 | 6.66 | - | 10.08% | 223,721,270 |
| Nov 11, 2026 | 6.21 | 6.21 | 5.86 | 6.05 | 6.05 | -4.42% | 169,608,772 |
| Nov 10, 2026 | 6.25 | 6.42 | 6.10 | 6.33 | 6.33 | 2.43% | 237,306,840 |
| Nov 9, 2026 | 5.76 | 6.18 | 5.66 | 6.18 | 6.18 | 9.96% | 183,592,326 |
| Nov 6, 2026 | 5.82 | 6.18 | 5.55 | 5.62 | 5.62 | -7.11% | 202,060,354 |
| Nov 5, 2026 | 5.62 | 6.22 | 5.62 | 6.05 | 6.05 | -1.14% | 240,589,057 |
| Nov 4, 2026 | 6.56 | 6.65 | 6.12 | 6.12 | 6.12 | -10.00% | 135,844,882 |
| Nov 3, 2026 | 6.88 | 7.15 | 6.60 | 6.80 | 6.80 | 4.62% | 325,978,009 |
| Nov 2, 2026 | 6.21 | 6.50 | 6.02 | 6.50 | 6.50 | 9.98% | 191,674,023 |
| Oct 30, 2026 | 5.61 | 5.91 | 5.27 | 5.91 | 5.91 | 10.06% | 229,468,852 |
| Oct 29, 2026 | 5.10 | 5.37 | 5.10 | 5.37 | 5.37 | 10.04% | 142,334,653 |
| Oct 28, 2026 | 4.35 | 4.88 | 4.16 | 4.88 | 4.88 | 9.91% | 168,411,064 |
| Oct 27, 2026 | 4.28 | 4.58 | 4.27 | 4.44 | 4.44 | 2.30% | 115,018,801 |
| Oct 26, 2026 | 4.24 | 4.51 | 4.02 | 4.34 | 4.34 | 2.12% | 116,026,293 |
| Oct 23, 2026 | 4.16 | 4.42 | 4.11 | 4.25 | 4.25 | -7.00% | 128,877,111 |
| 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% | 177,014,982 |
| 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 | - | 102,943,668 |
| 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 |