Shenzhen AOTO Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	7.18	7.31	7.16	7.26	7.26	0.55%	16,225,010
May 12, 2026	7.24	7.34	7.16	7.22	7.22	-0.96%	22,350,640
May 11, 2026	7.33	7.42	7.26	7.29	7.29	0.28%	23,552,250
May 8, 2026	7.14	7.29	7.09	7.27	7.27	1.54%	21,773,330
May 7, 2026	7.06	7.19	7.05	7.16	7.16	1.42%	23,391,300
May 6, 2026	7.07	7.12	6.99	7.06	7.06	0.86%	30,309,610
Apr 30, 2026	6.79	7.06	6.79	7.00	7.00	2.79%	30,152,200
Apr 29, 2026	6.62	6.86	6.52	6.81	6.81	1.64%	28,311,350
Apr 28, 2026	6.77	7.08	6.68	6.70	6.70	0.90%	44,409,150
Apr 27, 2026	6.50	6.86	6.48	6.64	6.64	6.41%	61,398,990
Apr 24, 2026	6.27	6.31	6.17	6.24	6.24	-0.64%	15,092,200
Apr 23, 2026	6.53	6.53	6.25	6.28	6.28	-3.24%	17,419,700
Apr 22, 2026	6.43	6.50	6.37	6.49	6.49	0.31%	11,337,550
Apr 21, 2026	6.55	6.56	6.35	6.47	6.47	-1.82%	14,872,900
Apr 20, 2026	6.54	6.64	6.50	6.59	6.59	0.76%	13,574,300
Apr 17, 2026	6.51	6.59	6.45	6.54	6.54	-0.30%	13,738,910
Apr 16, 2026	6.45	6.57	6.37	6.56	6.56	1.71%	14,983,950
Apr 15, 2026	6.55	6.59	6.43	6.45	6.45	-0.77%	13,671,200
Apr 14, 2026	6.63	6.68	6.39	6.50	6.50	-1.07%	16,460,000
Apr 13, 2026	6.57	6.64	6.48	6.57	6.57	-0.61%	15,945,870
Apr 10, 2026	6.69	6.73	6.61	6.61	6.61	-0.30%	15,003,550
Apr 9, 2026	6.64	6.70	6.58	6.63	6.63	-1.34%	20,976,860
Apr 8, 2026	6.57	6.73	6.54	6.72	6.72	4.19%	24,888,610
Apr 7, 2026	6.26	6.49	6.21	6.45	6.45	4.71%	34,827,910
Apr 3, 2026	6.63	6.73	6.12	6.16	6.16	-5.52%	34,922,060
Apr 2, 2026	6.87	6.91	6.42	6.52	6.52	-5.09%	30,504,700
Apr 1, 2026	6.99	7.07	6.80	6.87	6.87	0.29%	22,421,490
Mar 31, 2026	6.96	7.08	6.82	6.85	6.85	-1.72%	21,522,340
Mar 30, 2026	6.79	7.00	6.68	6.97	6.97	1.46%	27,638,690
Mar 27, 2026	6.66	7.06	6.61	6.87	6.87	2.54%	32,220,803
Mar 26, 2026	6.91	7.05	6.66	6.70	6.70	-3.04%	20,304,400
Mar 25, 2026	6.78	6.94	6.76	6.91	6.91	2.83%	22,461,430
Mar 24, 2026	6.62	6.74	6.38	6.72	6.72	4.19%	28,399,100
Mar 23, 2026	6.81	6.83	6.36	6.45	6.45	-6.93%	32,611,360
Mar 20, 2026	7.19	7.26	6.91	6.93	6.93	-2.94%	23,109,830
Mar 19, 2026	7.16	7.26	7.09	7.14	7.14	-1.92%	23,066,750
Mar 18, 2026	6.99	7.29	6.98	7.28	7.28	4.90%	33,567,290
Mar 17, 2026	7.19	7.21	6.91	6.94	6.94	-3.61%	20,813,163
Mar 16, 2026	7.16	7.22	7.10	7.20	7.20	0.56%	21,938,260
Mar 13, 2026	7.18	7.33	7.12	7.16	7.16	-0.42%	27,714,780
Mar 12, 2026	7.15	7.37	7.10	7.19	7.19	0.42%	29,716,260
Mar 11, 2026	7.13	7.26	7.10	7.16	7.16	0.42%	32,961,880
Mar 10, 2026	6.95	7.14	6.94	7.13	7.13	3.78%	31,455,680
Mar 9, 2026	6.82	6.91	6.68	6.87	6.87	-0.87%	27,384,370
Mar 6, 2026	6.91	6.94	6.72	6.93	6.93	-1.14%	60,447,110
Mar 5, 2026	6.54	7.01	6.53	7.01	7.01	10.05%	35,819,520
Mar 4, 2026	6.33	6.46	6.31	6.37	6.37	-0.16%	18,745,650
Mar 3, 2026	6.87	6.92	6.37	6.38	6.38	-7.00%	27,715,000
Mar 2, 2026	7.05	7.14	6.83	6.86	6.86	-4.19%	22,987,700
Feb 27, 2026	7.11	7.16	7.05	7.16	7.16	0.14%	15,867,450