Shenzhen AOTO Electronics Co., Ltd. (SHE:002587)
China · Delayed Price · Currency is CNY 5.45
+0.08 (1.49%)
Jul 14, 2026, 2:46 PM CST
Shenzhen AOTO Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.38 | 5.42 | 5.25 | 5.30 | - | -1.30% | 11,876,100 |
| 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 |
| Jun 15, 2026 | 6.64 | 6.81 | 6.59 | 6.79 | 6.79 | 3.19% | 31,593,170 |
| Jun 12, 2026 | 7.01 | 7.09 | 6.51 | 6.58 | 6.58 | -3.80% | 36,503,800 |
| Jun 11, 2026 | 6.84 | 6.89 | 6.33 | 6.84 | 6.84 | -1.87% | 44,487,450 |
| Jun 10, 2026 | 7.05 | 7.19 | 6.92 | 6.97 | 6.97 | -2.24% | 32,454,750 |
| Jun 9, 2026 | 6.81 | 7.30 | 6.73 | 7.13 | 7.13 | 4.70% | 41,051,550 |
| Jun 8, 2026 | 6.92 | 7.12 | 6.67 | 6.81 | 6.81 | -3.40% | 32,634,000 |
| Jun 5, 2026 | 6.75 | 7.13 | 6.67 | 7.05 | 7.05 | 4.29% | 34,004,410 |
| Jun 4, 2026 | 6.60 | 6.82 | 6.58 | 6.76 | 6.76 | 1.05% | 18,895,350 |
| Jun 3, 2026 | 6.71 | 6.94 | 6.60 | 6.69 | 6.69 | -0.74% | 20,724,030 |
| 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 |