Shenzhen AOTO Electronics Co., Ltd. (SHE:002587)
China · Delayed Price · Currency is CNY 5.89
+0.19 (3.33%)
Oct 23, 2026, 3:04 PM CST
Shenzhen AOTO Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.39 | 6.27 | 5.39 | 5.89 | 5.89 | 3.33% | 85,674,385 |
| Oct 22, 2026 | 5.53 | 5.98 | 5.47 | 5.70 | 5.70 | 2.70% | 79,975,840 |
| Oct 21, 2026 | 5.30 | 5.62 | 5.29 | 5.55 | 5.55 | 5.51% | 48,720,710 |
| Oct 20, 2026 | 5.19 | 5.29 | 5.15 | 5.26 | 5.26 | 0.96% | 19,177,882 |
| Oct 19, 2026 | 5.19 | 5.35 | 5.01 | 5.21 | 5.21 | 0.19% | 29,666,135 |
| Oct 16, 2026 | 5.39 | 5.43 | 5.15 | 5.20 | 5.20 | -2.62% | 34,405,235 |
| Oct 15, 2026 | 5.35 | 5.49 | 5.30 | 5.34 | 5.34 | -2.02% | 34,519,062 |
| Oct 14, 2026 | 5.59 | 5.62 | 5.43 | 5.45 | 5.45 | -5.38% | 65,667,405 |
| Oct 13, 2026 | 5.22 | 5.76 | 5.09 | 5.76 | 5.76 | 9.92% | 61,977,835 |
| Oct 12, 2026 | 5.28 | 5.31 | 5.20 | 5.24 | 5.24 | -0.95% | 8,496,200 |
| Oct 9, 2026 | 5.19 | 5.31 | 5.06 | 5.29 | 5.29 | 1.15% | 11,758,000 |
| Oct 8, 2026 | 5.25 | 5.34 | 5.20 | 5.23 | 5.23 | -1.13% | 8,796,876 |
| Sep 30, 2026 | 5.32 | 5.33 | 5.20 | 5.29 | 5.29 | - | 9,309,600 |
| Sep 29, 2026 | 5.16 | 5.32 | 5.14 | 5.29 | 5.29 | 1.93% | 11,274,200 |
| Sep 28, 2026 | 5.23 | 5.30 | 5.13 | 5.19 | 5.19 | -1.14% | 9,586,870 |
| Sep 24, 2026 | 5.27 | 5.33 | 5.18 | 5.25 | 5.25 | 0.19% | 10,704,642 |
| Sep 23, 2026 | 5.34 | 5.36 | 5.22 | 5.24 | 5.24 | -1.69% | 7,285,110 |
| Sep 22, 2026 | 5.39 | 5.41 | 5.30 | 5.33 | 5.33 | -0.37% | 9,255,200 |
| Sep 21, 2026 | 5.27 | 5.37 | 5.25 | 5.35 | 5.35 | 1.33% | 11,939,520 |
| Sep 18, 2026 | 5.25 | 5.51 | 5.23 | 5.28 | 5.28 | 0.96% | 14,710,600 |
| Sep 17, 2026 | 5.19 | 5.25 | 5.15 | 5.23 | 5.23 | 0.19% | 9,561,837 |
| Sep 16, 2026 | 5.04 | 5.24 | 5.03 | 5.22 | 5.22 | 2.96% | 16,644,900 |
| Sep 15, 2026 | 5.20 | 5.21 | 5.02 | 5.07 | 5.07 | -6.11% | 23,906,400 |
| Sep 14, 2026 | 5.39 | 5.48 | 5.35 | 5.40 | 5.40 | -0.18% | 8,246,920 |
| Sep 11, 2026 | 5.36 | 5.43 | 5.29 | 5.41 | 5.41 | -0.55% | 11,180,242 |
| Sep 10, 2026 | 5.51 | 5.51 | 5.38 | 5.44 | 5.44 | -1.27% | 8,888,836 |
| Sep 9, 2026 | 5.60 | 5.60 | 5.50 | 5.51 | 5.51 | -1.43% | 9,150,800 |
| Sep 8, 2026 | 5.55 | 5.61 | 5.53 | 5.59 | 5.59 | 0.54% | 8,685,915 |
| Sep 7, 2026 | 5.56 | 5.58 | 5.52 | 5.56 | 5.56 | 0.18% | 7,985,673 |
| Sep 4, 2026 | 5.60 | 5.67 | 5.53 | 5.57 | 5.55 | -0.36% | 10,946,702 |
| Sep 3, 2026 | 5.65 | 5.71 | 5.55 | 5.59 | 5.57 | -1.06% | 10,886,300 |
| Sep 2, 2026 | 5.64 | 5.69 | 5.60 | 5.65 | 5.63 | -0.18% | 10,590,815 |
| Sep 1, 2026 | 5.62 | 5.68 | 5.60 | 5.66 | 5.64 | 0.53% | 10,714,750 |
| Aug 31, 2026 | 5.50 | 5.64 | 5.48 | 5.63 | 5.61 | 1.62% | 12,268,050 |
| Aug 28, 2026 | 5.51 | 5.57 | 5.50 | 5.54 | 5.52 | - | 10,452,598 |
| Aug 27, 2026 | 5.48 | 5.56 | 5.48 | 5.54 | 5.52 | 0.36% | 9,159,700 |
| Aug 26, 2026 | 5.47 | 5.54 | 5.43 | 5.52 | 5.50 | 0.73% | 12,086,900 |
| Aug 25, 2026 | 5.28 | 5.50 | 5.25 | 5.48 | 5.46 | 2.81% | 12,244,128 |
| Aug 24, 2026 | 5.37 | 5.42 | 5.26 | 5.33 | 5.31 | -1.11% | 11,193,650 |
| Aug 21, 2026 | 5.32 | 5.42 | 5.23 | 5.39 | 5.37 | 0.37% | 11,461,600 |
| Aug 20, 2026 | 5.36 | 5.41 | 5.29 | 5.37 | 5.35 | 1.51% | 12,014,019 |
| Aug 19, 2026 | 5.46 | 5.54 | 5.28 | 5.29 | 5.27 | -4.68% | 17,476,750 |
| Aug 18, 2026 | 5.60 | 5.62 | 5.49 | 5.55 | 5.53 | -0.89% | 12,450,550 |
| Aug 17, 2026 | 5.55 | 5.61 | 5.46 | 5.60 | 5.58 | 0.90% | 13,596,452 |
| Aug 14, 2026 | 5.54 | 5.56 | 5.41 | 5.55 | 5.53 | 0.18% | 15,781,345 |
| Aug 13, 2026 | 5.67 | 5.69 | 5.53 | 5.54 | 5.52 | -2.12% | 15,815,398 |
| Aug 12, 2026 | 5.53 | 5.70 | 5.53 | 5.66 | 5.64 | 2.35% | 20,304,401 |
| Aug 11, 2026 | 5.59 | 5.62 | 5.48 | 5.53 | 5.51 | -2.30% | 19,464,600 |
| Aug 10, 2026 | 5.60 | 5.68 | 5.53 | 5.66 | 5.64 | 1.07% | 17,010,334 |
| Aug 7, 2026 | 5.63 | 5.63 | 5.49 | 5.60 | 5.58 | -0.36% | 15,508,081 |