Shenzhen AOTO Electronics Co., Ltd. (SHE:002587)
China · Delayed Price · Currency is CNY 5.40
-0.01 (-0.18%)
Sep 14, 2026, 3:04 PM CST
Shenzhen AOTO Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.55 | 5.64 | 5.50 | 5.62 | 5.60 | 1.08% | 19,925,436 |
| Aug 5, 2026 | 5.49 | 5.60 | 5.46 | 5.56 | 5.54 | 0.54% | 19,738,738 |
| Aug 4, 2026 | 5.45 | 5.54 | 5.39 | 5.53 | 5.51 | 2.60% | 17,825,341 |
| Aug 3, 2026 | 5.30 | 5.40 | 5.28 | 5.39 | 5.37 | 1.32% | 12,974,853 |
| Jul 31, 2026 | 5.32 | 5.36 | 5.30 | 5.32 | 5.30 | 1.33% | 16,476,130 |
| Jul 30, 2026 | 5.26 | 5.36 | 5.21 | 5.25 | 5.23 | -1.13% | 14,891,035 |
| Jul 29, 2026 | 5.20 | 5.33 | 5.15 | 5.31 | 5.29 | 1.92% | 17,704,500 |
| Jul 28, 2026 | 5.10 | 5.26 | 5.08 | 5.21 | 5.19 | 1.17% | 18,141,168 |
| Jul 27, 2026 | 5.03 | 5.15 | 5.02 | 5.15 | 5.13 | 2.39% | 11,758,200 |
| Jul 24, 2026 | 5.08 | 5.12 | 5.01 | 5.03 | 5.01 | -1.57% | 11,585,750 |
| Jul 23, 2026 | 5.00 | 5.12 | 4.99 | 5.11 | 5.09 | 2.20% | 13,241,050 |
| Jul 22, 2026 | 5.14 | 5.20 | 4.97 | 5.00 | 4.98 | -3.47% | 17,002,949 |
| Jul 21, 2026 | 5.09 | 5.18 | 4.84 | 5.18 | 5.16 | 2.57% | 23,022,100 |
| Jul 20, 2026 | 5.35 | 5.39 | 4.98 | 5.05 | 5.03 | -4.72% | 21,516,299 |
| Jul 17, 2026 | 5.36 | 5.42 | 5.18 | 5.30 | 5.28 | -1.12% | 22,000,184 |
| Jul 16, 2026 | 5.31 | 5.42 | 5.26 | 5.36 | 5.34 | - | 15,501,350 |
| Jul 15, 2026 | 5.44 | 5.48 | 5.30 | 5.36 | 5.34 | -1.83% | 19,388,800 |
| Jul 14, 2026 | 5.38 | 5.46 | 5.25 | 5.46 | 5.44 | 1.68% | 20,768,700 |
| Jul 13, 2026 | 5.75 | 5.76 | 5.36 | 5.37 | 5.35 | -8.36% | 30,495,982 |
| Jul 10, 2026 | 5.81 | 6.00 | 5.77 | 5.86 | 5.84 | -0.68% | 25,805,699 |
| Jul 9, 2026 | 5.90 | 6.04 | 5.66 | 5.90 | 5.88 | -1.83% | 42,360,348 |
| Jul 8, 2026 | 6.48 | 6.49 | 6.00 | 6.01 | 5.99 | -7.25% | 39,100,265 |
| Jul 7, 2026 | 6.30 | 6.48 | 6.20 | 6.48 | 6.46 | 1.89% | 33,037,007 |