Aoshikang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	55.35	59.01	54.04	58.45	-	4.60%	9,783,547
May 7, 2026	54.04	56.09	53.74	55.88	55.88	4.74%	9,367,622
May 6, 2026	53.00	54.96	52.37	53.35	53.35	2.11%	8,029,703
Apr 30, 2026	52.13	53.26	51.55	52.25	52.25	1.02%	7,293,173
Apr 29, 2026	47.00	51.98	47.00	51.72	51.72	1.19%	16,099,220
Apr 28, 2026	49.42	52.05	49.20	51.11	51.11	3.40%	11,059,700
Apr 27, 2026	49.47	50.20	48.56	49.43	49.43	0.63%	6,934,655
Apr 24, 2026	50.31	51.69	48.92	49.12	49.12	-3.42%	5,336,988
Apr 23, 2026	51.57	51.57	49.56	50.86	50.86	-0.55%	6,513,399
Apr 22, 2026	50.77	51.75	50.60	51.14	51.14	0.08%	5,666,935
Apr 21, 2026	50.82	51.69	50.65	51.10	51.10	-0.31%	4,673,851
Apr 20, 2026	51.88	52.57	50.90	51.26	51.26	-0.95%	7,830,529
Apr 17, 2026	50.65	52.70	50.31	51.75	51.75	1.63%	8,554,251
Apr 16, 2026	50.58	51.10	50.00	50.92	50.92	-	7,251,434
Apr 15, 2026	52.44	53.88	50.80	50.92	50.92	-2.92%	9,607,538
Apr 14, 2026	52.00	53.40	51.62	52.45	52.45	1.02%	7,992,762
Apr 13, 2026	50.08	52.40	49.81	51.92	51.92	2.65%	7,833,485
Apr 10, 2026	50.15	51.25	50.01	50.58	50.58	1.34%	7,864,600
Apr 9, 2026	49.00	50.60	48.72	49.91	49.91	0.16%	7,821,993
Apr 8, 2026	47.00	50.31	46.89	49.83	49.83	8.89%	9,991,708
Apr 7, 2026	45.58	46.79	45.33	45.76	45.76	1.10%	4,511,372
Apr 3, 2026	47.02	47.28	45.00	45.26	45.26	-3.54%	4,530,500
Apr 2, 2026	47.95	48.03	46.60	46.92	46.92	-2.43%	4,630,852
Apr 1, 2026	47.96	49.38	47.68	48.09	48.09	0.52%	7,136,270
Mar 31, 2026	46.59	48.91	45.80	47.84	47.84	2.33%	9,393,184
Mar 30, 2026	45.50	46.90	45.21	46.75	46.75	0.73%	4,620,322
Mar 27, 2026	46.31	47.20	45.17	46.41	46.41	-1.55%	5,799,729
Mar 26, 2026	47.80	48.65	46.82	47.14	47.14	-1.79%	6,525,569
Mar 25, 2026	47.87	49.20	47.02	48.00	48.00	1.85%	6,838,912
Mar 24, 2026	47.87	47.89	45.91	47.13	47.13	2.46%	6,391,175
Mar 23, 2026	47.00	48.70	45.88	46.00	46.00	-4.66%	7,468,980
Mar 20, 2026	49.89	50.50	48.20	48.25	48.25	-2.29%	10,134,190
Mar 19, 2026	50.92	50.99	49.10	49.38	49.38	-3.02%	10,569,600
Mar 18, 2026	47.14	50.92	46.50	50.92	50.92	10.00%	8,398,767
Mar 17, 2026	49.10	49.10	46.15	46.29	46.29	-5.72%	9,529,442
Mar 16, 2026	47.70	49.16	45.80	49.10	49.10	2.51%	11,910,850
Mar 13, 2026	48.66	48.96	46.95	47.90	47.90	-1.56%	10,214,730
Mar 12, 2026	52.43	52.71	48.36	48.66	48.66	-7.68%	14,858,611
Mar 11, 2026	52.61	53.86	51.81	52.71	52.71	0.19%	14,104,197
Mar 10, 2026	52.96	54.50	52.26	52.61	52.61	-1.07%	15,901,240
Mar 9, 2026	51.83	54.48	51.21	53.18	53.18	0.11%	20,604,530
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