Shenzhen AOTO Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	7.01	7.24	6.97	7.17	7.17	2.43%	29,125,150
Jan 22, 2026	7.11	7.13	6.96	7.00	7.00	-0.43%	21,560,900
Jan 21, 2026	6.90	7.05	6.85	7.03	7.03	1.01%	22,590,700
Jan 20, 2026	7.03	7.15	6.92	6.96	6.96	-0.71%	21,789,950
Jan 19, 2026	6.99	7.02	6.93	7.01	7.01	0.57%	20,490,250
Jan 16, 2026	6.91	7.01	6.83	6.97	6.97	1.16%	24,146,190
Jan 15, 2026	6.92	6.99	6.82	6.89	6.89	-1.15%	19,418,650
Jan 14, 2026	6.90	7.03	6.81	6.97	6.97	2.20%	29,885,930
Jan 13, 2026	7.01	7.06	6.81	6.82	6.82	-2.15%	22,356,400
Jan 12, 2026	6.88	6.98	6.84	6.97	6.97	2.05%	23,647,750
Jan 9, 2026	6.73	6.83	6.69	6.83	6.83	1.64%	19,615,120
Jan 8, 2026	6.67	6.73	6.66	6.72	6.72	0.60%	13,102,864
Jan 7, 2026	6.78	6.80	6.65	6.68	6.68	-1.76%	16,353,999
Jan 6, 2026	6.78	6.84	6.75	6.80	6.80	0.44%	13,609,400
Jan 5, 2026	6.76	6.84	6.75	6.77	6.77	0.15%	15,800,800
Dec 31, 2025	6.68	6.79	6.65	6.76	6.76	1.05%	13,376,000
Dec 30, 2025	6.71	6.81	6.65	6.69	6.69	-0.15%	12,065,300
Dec 29, 2025	6.71	6.78	6.67	6.70	6.70	-0.45%	10,569,500
Dec 26, 2025	6.72	6.82	6.66	6.73	6.73	-0.30%	15,294,300
Dec 25, 2025	6.67	6.77	6.64	6.75	6.75	1.20%	13,512,130
Dec 24, 2025	6.46	6.70	6.46	6.67	6.67	2.62%	15,755,050
Dec 23, 2025	6.56	6.63	6.47	6.50	6.50	-1.52%	13,026,100
Dec 22, 2025	6.68	6.74	6.57	6.60	6.60	-0.75%	17,136,300
Dec 19, 2025	6.38	6.67	6.38	6.65	6.65	4.23%	20,985,600
Dec 18, 2025	6.30	6.45	6.24	6.38	6.38	0.79%	14,397,050
Dec 17, 2025	6.48	6.54	6.17	6.33	6.33	-2.01%	21,249,860
Dec 16, 2025	6.55	6.57	6.43	6.46	6.46	-1.82%	13,141,550
Dec 15, 2025	6.46	6.62	6.40	6.58	6.58	1.23%	17,595,860
Dec 12, 2025	6.60	6.68	6.48	6.50	6.50	-0.91%	20,237,900
Dec 11, 2025	6.79	6.81	6.55	6.56	6.56	-2.67%	23,848,750
Dec 10, 2025	6.80	7.00	6.64	6.74	6.74	-1.32%	35,518,605
Dec 9, 2025	6.80	6.88	6.75	6.83	6.83	0.15%	18,315,550
Dec 8, 2025	6.76	6.82	6.73	6.82	6.82	1.04%	18,636,400
Dec 5, 2025	6.69	6.78	6.61	6.75	6.75	1.05%	19,021,260
Dec 4, 2025	6.77	6.78	6.67	6.68	6.68	-1.33%	18,810,502
Dec 3, 2025	6.78	6.91	6.73	6.77	6.77	-0.29%	34,243,490
Dec 2, 2025	6.70	6.81	6.66	6.79	6.79	1.04%	24,056,266
Dec 1, 2025	6.70	6.79	6.51	6.72	6.72	0.45%	18,056,160
Nov 28, 2025	6.65	6.70	6.62	6.69	6.69	0.30%	14,434,250
Nov 27, 2025	6.63	6.73	6.58	6.67	6.67	0.45%	16,101,600
Nov 26, 2025	6.68	6.74	6.60	6.64	6.64	-0.75%	18,729,380
Nov 25, 2025	6.54	6.97	6.54	6.69	6.69	2.61%	28,843,940
Nov 24, 2025	6.37	6.55	6.36	6.52	6.52	2.84%	17,708,020
Nov 21, 2025	6.48	6.59	6.32	6.34	6.34	-3.21%	17,741,250
Nov 20, 2025	6.56	6.61	6.48	6.55	6.55	0.31%	15,115,300
Nov 19, 2025	6.60	6.61	6.45	6.53	6.53	-1.66%	16,986,400
Nov 18, 2025	6.56	6.65	6.51	6.64	6.64	0.76%	17,849,350
Nov 17, 2025	6.54	6.61	6.51	6.59	6.59	0.61%	13,292,700
Nov 14, 2025	6.51	6.63	6.48	6.55	6.55	0.46%	15,868,150
Nov 13, 2025	6.51	6.54	6.43	6.52	6.52	-	10,870,310