Shenzhen AOTO Electronics Co., Ltd. (SHE:002587)
China · Delayed Price · Currency is CNY 5.48
+0.15 (2.81%)
Aug 25, 2026, 3:04 PM CST
Shenzhen AOTO Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.33 | 5.43 | 5.25 | 5.40 | - | 1.31% | 5,906,528 |
| Aug 24, 2026 | 5.37 | 5.42 | 5.26 | 5.33 | 5.33 | -1.11% | 11,193,650 |
| Aug 21, 2026 | 5.32 | 5.42 | 5.23 | 5.39 | 5.39 | 0.37% | 11,461,600 |
| Aug 20, 2026 | 5.36 | 5.41 | 5.29 | 5.37 | 5.37 | 1.51% | 12,014,010 |
| Aug 19, 2026 | 5.46 | 5.54 | 5.28 | 5.29 | 5.29 | -4.68% | 17,476,750 |
| Aug 18, 2026 | 5.60 | 5.62 | 5.49 | 5.55 | 5.55 | -0.89% | 12,451,750 |
| Aug 17, 2026 | 5.55 | 5.61 | 5.46 | 5.60 | 5.60 | 0.90% | 13,596,450 |
| Aug 14, 2026 | 5.54 | 5.56 | 5.41 | 5.55 | 5.55 | 0.18% | 15,781,340 |
| Aug 13, 2026 | 5.67 | 5.69 | 5.53 | 5.54 | 5.54 | -2.12% | 15,815,390 |
| Aug 12, 2026 | 5.53 | 5.70 | 5.53 | 5.66 | 5.66 | 2.35% | 20,304,401 |
| Aug 11, 2026 | 5.59 | 5.62 | 5.48 | 5.53 | 5.53 | -2.30% | 19,464,600 |
| Aug 10, 2026 | 5.60 | 5.68 | 5.53 | 5.66 | 5.66 | 1.07% | 17,010,330 |
| Aug 7, 2026 | 5.63 | 5.63 | 5.49 | 5.60 | 5.60 | -0.36% | 15,530,981 |
| Aug 6, 2026 | 5.55 | 5.64 | 5.50 | 5.62 | 5.62 | 1.08% | 19,943,636 |
| Aug 5, 2026 | 5.49 | 5.60 | 5.46 | 5.56 | 5.56 | 0.54% | 19,738,738 |
| Aug 4, 2026 | 5.45 | 5.54 | 5.39 | 5.53 | 5.53 | 2.60% | 17,825,341 |
| Aug 3, 2026 | 5.30 | 5.40 | 5.28 | 5.39 | 5.39 | 1.32% | 12,974,850 |
| Jul 31, 2026 | 5.32 | 5.36 | 5.30 | 5.32 | 5.32 | 1.33% | 16,476,130 |
| Jul 30, 2026 | 5.26 | 5.36 | 5.21 | 5.25 | 5.25 | -1.13% | 14,891,035 |
| Jul 29, 2026 | 5.20 | 5.33 | 5.15 | 5.31 | 5.31 | 1.92% | 17,704,500 |
| Jul 28, 2026 | 5.10 | 5.26 | 5.08 | 5.21 | 5.21 | 1.17% | 18,141,168 |
| Jul 27, 2026 | 5.03 | 5.15 | 5.02 | 5.15 | 5.15 | 2.39% | 11,761,800 |
| Jul 24, 2026 | 5.08 | 5.12 | 5.01 | 5.03 | 5.03 | -1.57% | 11,585,750 |
| Jul 23, 2026 | 5.00 | 5.12 | 4.99 | 5.11 | 5.11 | 2.20% | 13,265,150 |
| Jul 22, 2026 | 5.14 | 5.20 | 4.97 | 5.00 | 5.00 | -3.47% | 17,015,249 |
| Jul 21, 2026 | 5.09 | 5.18 | 4.84 | 5.18 | 5.18 | 2.57% | 23,022,600 |
| Jul 20, 2026 | 5.35 | 5.39 | 4.98 | 5.05 | 5.05 | -4.72% | 21,519,099 |
| Jul 17, 2026 | 5.36 | 5.42 | 5.18 | 5.30 | 5.30 | -1.12% | 22,006,984 |
| Jul 16, 2026 | 5.31 | 5.42 | 5.26 | 5.36 | 5.36 | - | 15,501,350 |
| Jul 15, 2026 | 5.44 | 5.48 | 5.30 | 5.36 | 5.36 | -1.83% | 19,396,500 |
| Jul 14, 2026 | 5.38 | 5.46 | 5.25 | 5.46 | 5.46 | 1.68% | 20,768,700 |
| Jul 13, 2026 | 5.75 | 5.76 | 5.36 | 5.37 | 5.37 | -8.36% | 30,499,282 |
| Jul 10, 2026 | 5.81 | 6.00 | 5.77 | 5.86 | 5.86 | -0.68% | 25,805,699 |
| Jul 9, 2026 | 5.90 | 6.04 | 5.66 | 5.90 | 5.90 | -1.83% | 42,379,248 |
| Jul 8, 2026 | 6.48 | 6.49 | 6.00 | 6.01 | 6.01 | -7.25% | 39,117,865 |
| Jul 7, 2026 | 6.30 | 6.48 | 6.20 | 6.48 | 6.48 | 1.89% | 33,037,007 |
| Jul 6, 2026 | 6.71 | 6.72 | 6.34 | 6.36 | 6.36 | -6.06% | 51,874,499 |
| Jul 3, 2026 | 7.11 | 7.16 | 6.67 | 6.77 | 6.77 | -5.84% | 82,313,446 |
| Jul 2, 2026 | 7.41 | 7.44 | 7.11 | 7.19 | 7.19 | -4.52% | 89,133,140 |
| Jul 1, 2026 | 7.76 | 7.88 | 7.43 | 7.53 | 7.53 | -3.59% | 122,539,700 |
| Jun 30, 2026 | 7.06 | 7.81 | 7.06 | 7.81 | 7.81 | 10.00% | 61,625,990 |
| Jun 29, 2026 | 7.27 | 7.45 | 6.92 | 7.10 | 7.10 | -3.14% | 70,485,329 |
| Jun 26, 2026 | 6.86 | 7.47 | 6.66 | 7.33 | 7.33 | 5.92% | 83,054,177 |
| Jun 25, 2026 | 7.16 | 7.17 | 6.84 | 6.92 | 6.92 | -3.89% | 42,561,968 |
| Jun 24, 2026 | 7.11 | 7.24 | 6.88 | 7.20 | 7.20 | 0.70% | 43,345,165 |
| Jun 23, 2026 | 6.88 | 7.42 | 6.84 | 7.15 | 7.15 | 2.29% | 52,832,305 |
| Jun 22, 2026 | 7.10 | 7.16 | 6.66 | 6.99 | 6.99 | -1.69% | 39,423,518 |
| Jun 18, 2026 | 6.87 | 7.15 | 6.75 | 7.11 | 7.11 | 2.89% | 35,980,960 |
| Jun 17, 2026 | 6.96 | 7.05 | 6.87 | 6.91 | 6.91 | -1.14% | 23,381,750 |
| Jun 16, 2026 | 6.78 | 7.04 | 6.59 | 6.99 | 6.99 | 2.95% | 35,562,310 |