Aoshikang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.84	53.12	47.32	53.12	53.12	10.00%	20,343,670
Mar 5, 2026	44.79	48.29	43.80	48.29	48.29	10.00%	9,842,630
Mar 4, 2026	44.10	44.98	43.41	43.90	43.90	-0.32%	5,500,608
Mar 3, 2026	47.52	47.68	43.50	44.04	44.04	-7.05%	10,457,410
Mar 2, 2026	47.00	48.65	47.00	47.38	47.38	-3.11%	7,317,562
Feb 27, 2026	49.99	50.14	48.45	48.90	48.90	-3.01%	11,770,040
Feb 26, 2026	46.02	50.42	45.35	50.42	50.42	9.99%	8,689,477
Feb 25, 2026	43.99	45.94	43.99	45.84	45.84	5.19%	8,085,839
Feb 24, 2026	42.60	44.62	42.20	43.58	43.58	3.07%	7,066,331
Feb 13, 2026	42.60	42.76	41.80	42.28	42.28	-0.75%	3,978,947
Feb 12, 2026	40.02	42.72	40.02	42.60	42.60	6.26%	7,342,020
Feb 11, 2026	40.00	40.88	39.96	40.09	40.09	-0.27%	3,084,000
Feb 10, 2026	40.02	40.80	39.77	40.20	40.20	0.45%	3,171,857
Feb 9, 2026	39.89	40.67	39.61	40.02	40.02	1.83%	3,835,609
Feb 6, 2026	39.24	40.60	38.87	39.30	39.30	-0.63%	3,660,908
Feb 5, 2026	39.73	40.60	39.28	39.55	39.55	-1.13%	2,931,528
Feb 4, 2026	40.12	40.18	39.20	40.00	40.00	-1.16%	3,260,200
Feb 3, 2026	39.30	40.71	38.70	40.47	40.47	3.80%	5,349,600
Feb 2, 2026	39.68	40.50	38.89	38.99	38.99	-1.34%	4,286,655
Jan 30, 2026	39.79	40.19	38.40	39.52	39.52	-0.95%	5,190,716
Jan 29, 2026	41.87	42.02	39.81	39.90	39.90	-4.77%	5,655,066
Jan 28, 2026	42.28	42.68	41.47	41.90	41.90	-0.55%	3,865,400
Jan 27, 2026	42.31	42.68	40.84	42.13	42.13	-0.59%	5,642,261
Jan 26, 2026	43.40	43.72	41.93	42.38	42.38	-2.75%	7,021,800
Jan 23, 2026	45.02	45.03	43.36	43.58	43.58	-3.67%	10,458,700
Jan 22, 2026	43.80	46.18	43.80	45.24	45.24	3.26%	16,392,587
Jan 21, 2026	39.49	43.81	39.41	43.81	43.81	9.99%	6,699,695
Jan 20, 2026	41.12	41.12	39.40	39.83	39.83	-3.16%	4,150,400
Jan 19, 2026	41.65	41.65	40.85	41.13	41.13	-1.25%	3,223,200
Jan 16, 2026	41.90	42.05	41.01	41.65	41.65	0.63%	3,798,200
Jan 15, 2026	40.80	41.42	40.42	41.39	41.39	1.45%	3,890,970
Jan 14, 2026	41.20	41.75	40.31	40.80	40.80	-0.44%	4,732,575
Jan 13, 2026	42.37	42.68	40.86	40.98	40.98	-3.28%	4,669,100
Jan 12, 2026	42.28	42.78	41.30	42.37	42.37	0.21%	5,221,789
Jan 9, 2026	42.68	43.04	41.80	42.28	42.28	-2.06%	4,599,720
Jan 8, 2026	43.82	43.83	42.53	43.17	43.17	-1.55%	3,843,452
Jan 7, 2026	43.00	44.45	42.98	43.85	43.85	1.50%	4,095,359
Jan 6, 2026	43.39	43.49	42.62	43.20	43.20	-0.89%	4,173,434
Jan 5, 2026	42.87	43.78	42.40	43.59	43.59	1.99%	4,604,400
Dec 31, 2025	43.77	43.78	42.63	42.74	42.74	-2.08%	3,630,637
Dec 30, 2025	42.85	44.30	42.67	43.65	43.65	1.09%	5,599,672
Dec 29, 2025	43.25	43.99	42.21	43.18	43.18	1.55%	5,855,614
Dec 26, 2025	42.16	42.65	41.63	42.52	42.52	0.85%	3,716,337
Dec 25, 2025	42.35	42.88	41.79	42.16	42.16	-0.50%	3,071,800
Dec 24, 2025	41.79	42.46	41.40	42.37	42.37	1.61%	3,697,200
Dec 23, 2025	41.83	42.31	41.48	41.70	41.70	-0.02%	4,827,921
Dec 22, 2025	41.65	42.39	41.03	41.71	41.71	-0.02%	6,392,900
Dec 19, 2025	43.33	43.34	41.56	41.72	41.72	-2.32%	5,879,980
Dec 18, 2025	42.85	43.49	42.43	42.71	42.71	-1.64%	4,238,300
Dec 17, 2025	42.30	43.54	41.60	43.42	43.42	3.38%	6,206,700