Shenzhen AOTO Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	6.84	6.92	6.70	6.74	6.74	-1.75%	19,212,550
Jun 1, 2026	6.62	6.94	6.56	6.86	6.86	1.78%	28,538,710
May 29, 2026	7.25	7.26	6.66	6.74	6.74	-6.78%	42,509,640
May 28, 2026	6.99	7.24	6.93	7.23	7.23	2.70%	35,575,360
May 27, 2026	7.12	7.28	6.98	7.04	7.04	-1.12%	31,068,050
May 26, 2026	6.99	7.20	6.90	7.17	7.12	2.58%	29,616,230
May 25, 2026	7.03	7.09	6.88	6.99	6.94	-0.14%	17,372,540
May 22, 2026	6.80	7.06	6.68	7.00	6.95	3.40%	20,874,800
May 21, 2026	7.05	7.29	6.75	6.77	6.72	-2.59%	24,832,670
May 20, 2026	7.06	7.06	6.88	6.95	6.90	-1.70%	13,631,680
May 19, 2026	7.01	7.08	6.90	7.07	7.02	1.00%	13,990,250
May 18, 2026	7.07	7.12	6.88	7.00	6.95	-0.99%	21,363,700
May 15, 2026	7.14	7.20	7.01	7.07	7.02	-0.98%	17,932,830
May 14, 2026	7.26	7.31	7.13	7.14	7.09	-1.65%	14,777,510
May 13, 2026	7.18	7.31	7.16	7.26	7.21	0.55%	16,225,010
May 12, 2026	7.24	7.34	7.16	7.22	7.17	-0.96%	22,350,640
May 11, 2026	7.33	7.42	7.26	7.29	7.24	0.28%	23,552,250
May 8, 2026	7.14	7.29	7.09	7.27	7.22	1.54%	21,773,330
May 7, 2026	7.06	7.19	7.05	7.16	7.11	1.42%	23,391,300
May 6, 2026	7.07	7.12	6.99	7.06	7.01	0.86%	30,309,610
Apr 30, 2026	6.79	7.06	6.79	7.00	6.95	2.79%	30,152,200
Apr 29, 2026	6.62	6.86	6.52	6.81	6.76	1.64%	28,311,350
Apr 28, 2026	6.77	7.08	6.68	6.70	6.65	0.90%	44,409,150
Apr 27, 2026	6.50	6.86	6.48	6.64	6.59	6.41%	61,398,990
Apr 24, 2026	6.27	6.31	6.17	6.24	6.20	-0.64%	15,092,200
Apr 23, 2026	6.53	6.53	6.25	6.28	6.24	-3.24%	17,419,700
Apr 22, 2026	6.43	6.50	6.37	6.49	6.44	0.31%	11,337,550
Apr 21, 2026	6.55	6.56	6.35	6.47	6.42	-1.82%	14,872,900
Apr 20, 2026	6.54	6.64	6.50	6.59	6.54	0.76%	13,574,300
Apr 17, 2026	6.51	6.59	6.45	6.54	6.49	-0.30%	13,738,910
Apr 16, 2026	6.45	6.57	6.37	6.56	6.51	1.71%	14,983,950
Apr 15, 2026	6.55	6.59	6.43	6.45	6.41	-0.77%	13,671,200
Apr 14, 2026	6.63	6.68	6.39	6.50	6.45	-1.07%	16,460,000
Apr 13, 2026	6.57	6.64	6.48	6.57	6.52	-0.61%	15,945,870
Apr 10, 2026	6.69	6.73	6.61	6.61	6.56	-0.30%	15,003,550
Apr 9, 2026	6.64	6.70	6.58	6.63	6.58	-1.34%	20,976,860
Apr 8, 2026	6.57	6.73	6.54	6.72	6.67	4.19%	24,888,610
Apr 7, 2026	6.26	6.49	6.21	6.45	6.41	4.71%	34,827,910
Apr 3, 2026	6.63	6.73	6.12	6.16	6.12	-5.52%	34,922,060
Apr 2, 2026	6.87	6.91	6.42	6.52	6.47	-5.09%	30,504,700
Apr 1, 2026	6.99	7.07	6.80	6.87	6.82	0.29%	22,421,490
Mar 31, 2026	6.96	7.08	6.82	6.85	6.80	-1.72%	21,522,340
Mar 30, 2026	6.79	7.00	6.68	6.97	6.92	1.46%	27,638,690
Mar 27, 2026	6.66	7.06	6.61	6.87	6.82	2.54%	32,220,800
Mar 26, 2026	6.91	7.05	6.66	6.70	6.65	-3.04%	20,304,400
Mar 25, 2026	6.78	6.94	6.76	6.91	6.86	2.83%	22,461,430
Mar 24, 2026	6.62	6.74	6.38	6.72	6.67	4.19%	28,399,100
Mar 23, 2026	6.81	6.83	6.36	6.45	6.41	-6.93%	32,611,360
Mar 20, 2026	7.19	7.26	6.91	6.93	6.88	-2.94%	23,109,830
Mar 19, 2026	7.16	7.26	7.09	7.14	7.09	-1.92%	23,066,750