Aoshikang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	60.30	60.46	55.30	57.50	57.50	-4.75%	7,332,473
Aug 21, 2026	58.21	60.78	57.33	60.37	60.37	2.69%	5,488,218
Aug 20, 2026	58.45	59.49	57.00	58.79	58.79	2.30%	5,384,000
Aug 19, 2026	59.78	62.20	56.30	57.47	57.47	-6.25%	8,941,762
Aug 18, 2026	59.00	61.46	58.08	61.30	61.30	3.62%	7,265,113
Aug 17, 2026	57.61	59.16	56.65	59.16	59.16	4.25%	5,101,846
Aug 14, 2026	56.32	57.19	55.33	56.75	56.75	1.98%	5,247,370
Aug 13, 2026	57.55	58.33	55.58	55.65	55.65	-2.37%	6,869,072
Aug 12, 2026	55.85	57.20	55.10	57.00	57.00	2.78%	5,994,911
Aug 11, 2026	54.85	56.68	52.77	55.46	55.46	0.23%	9,078,016
Aug 10, 2026	55.43	55.98	54.01	55.33	55.33	-0.16%	10,133,617
Aug 7, 2026	50.10	55.42	50.05	55.42	55.42	10.00%	6,783,622
Aug 6, 2026	47.30	51.36	47.09	50.38	50.38	5.13%	9,950,813
Aug 5, 2026	43.50	49.28	43.34	47.92	47.92	6.96%	11,872,560
Aug 4, 2026	41.40	44.80	41.24	44.80	44.80	9.99%	5,952,082
Aug 3, 2026	39.00	41.34	39.00	40.73	40.73	3.27%	7,068,429
Jul 31, 2026	40.83	41.90	39.10	39.44	39.44	3.49%	7,976,639
Jul 30, 2026	40.36	41.49	37.50	38.11	38.11	-6.55%	8,601,597
Jul 29, 2026	42.02	42.50	39.19	40.78	40.78	-3.36%	6,537,050
Jul 28, 2026	45.00	45.50	41.90	42.20	42.20	-8.91%	7,283,700
Jul 27, 2026	44.60	46.52	44.19	46.33	46.33	2.77%	6,070,687
Jul 24, 2026	44.00	46.50	43.15	45.08	45.08	1.94%	6,994,134
Jul 23, 2026	44.80	45.50	43.64	44.22	44.22	0.73%	5,921,129
Jul 22, 2026	43.44	45.50	42.71	43.90	43.90	3.08%	11,353,446
Jul 21, 2026	39.78	42.59	35.55	42.59	42.59	9.99%	8,799,525
Jul 20, 2026	43.92	44.80	38.72	38.72	38.72	-10.00%	7,409,447
Jul 17, 2026	48.28	48.28	43.02	43.02	43.02	-10.00%	8,151,259
Jul 16, 2026	48.83	50.33	46.83	47.80	47.80	-2.41%	6,709,005
Jul 15, 2026	52.35	53.20	48.50	48.98	48.98	-6.40%	6,908,795
Jul 14, 2026	49.97	53.21	49.48	52.33	52.33	4.74%	7,974,767
Jul 13, 2026	53.75	54.72	49.70	49.96	49.96	-8.06%	6,218,661
Jul 10, 2026	56.10	57.40	54.34	54.34	54.34	-3.14%	6,366,790
Jul 9, 2026	54.63	56.49	52.40	56.10	56.10	4.47%	5,873,267
Jul 8, 2026	54.99	55.01	52.24	53.70	53.70	-1.34%	4,556,038
Jul 7, 2026	55.95	56.90	52.18	54.43	54.43	-2.89%	6,403,577
Jul 6, 2026	57.50	58.84	55.00	56.05	56.05	-1.92%	4,483,174
Jul 3, 2026	58.14	59.83	57.00	57.15	57.15	-1.50%	4,743,001
Jul 2, 2026	61.19	62.83	57.66	58.02	58.02	-7.95%	7,517,738
Jul 1, 2026	63.89	66.30	62.00	63.03	63.03	-1.42%	5,164,036
Jun 30, 2026	61.20	64.48	60.62	63.94	63.94	4.31%	5,960,564
Jun 29, 2026	63.96	67.92	59.61	61.30	61.30	-4.16%	7,743,421
Jun 26, 2026	66.11	66.25	63.05	63.96	63.96	-4.04%	5,975,988
Jun 25, 2026	66.90	67.66	64.80	66.65	66.65	-0.37%	6,895,732
Jun 24, 2026	67.00	68.39	65.00	66.90	66.90	-0.43%	8,084,215
Jun 23, 2026	66.50	69.22	64.88	67.19	67.19	0.21%	9,539,484
Jun 22, 2026	70.01	70.18	65.40	67.05	67.05	-4.26%	11,864,379
Jun 18, 2026	67.47	70.66	66.01	70.03	70.03	3.93%	9,782,532
Jun 17, 2026	65.28	69.77	65.00	67.68	67.38	2.87%	12,077,290
Jun 16, 2026	62.68	67.40	61.00	65.79	65.50	6.84%	14,983,290
Jun 15, 2026	56.53	61.58	56.00	61.58	61.31	10.00%	7,538,418