Aoshikang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	53.47	68.80	53.47	61.15	61.15	-9.58%	16,033,689
Nov 12, 2026	65.84	71.79	65.36	67.63	67.63	3.63%	19,646,821
Nov 11, 2026	59.34	65.26	59.34	65.26	65.26	9.99%	9,421,196
Nov 10, 2026	60.00	61.33	58.52	59.33	59.33	1.56%	13,943,205
Nov 9, 2026	53.47	58.42	52.46	58.42	58.42	10.00%	7,791,045
Nov 6, 2026	51.96	54.22	50.61	53.11	53.11	-4.13%	8,710,847
Nov 5, 2026	56.01	57.66	54.00	55.40	55.40	-3.32%	9,845,643
Nov 4, 2026	52.87	57.65	50.51	57.30	57.30	8.38%	15,856,044
Nov 3, 2026	54.78	55.98	51.76	52.87	52.87	-5.39%	11,537,811
Nov 2, 2026	56.64	58.60	54.32	55.88	55.88	0.14%	14,808,643
Oct 30, 2026	53.00	59.92	51.11	55.80	55.80	-1.74%	23,627,538
Oct 29, 2026	61.10	61.37	56.79	56.79	56.79	-10.00%	5,645,007
Oct 28, 2026	60.84	63.11	58.88	63.10	63.10	5.27%	18,147,353
Oct 27, 2026	65.34	65.98	59.88	59.94	59.94	-8.25%	17,462,007
Oct 26, 2026	70.00	71.10	65.33	65.33	65.33	-10.00%	18,275,751
Oct 23, 2026	74.00	78.20	72.59	72.59	72.59	-10.00%	15,803,541
Oct 22, 2026	84.99	85.11	79.56	80.66	80.66	-5.11%	10,845,383
Oct 21, 2026	85.14	88.40	83.61	85.00	85.00	-1.24%	10,360,793
Oct 20, 2026	82.59	86.27	80.51	86.07	86.07	3.70%	9,809,740
Oct 19, 2026	81.07	85.00	76.84	83.00	83.00	1.38%	11,405,064
Oct 16, 2026	87.64	88.00	80.11	81.87	81.87	-5.72%	15,241,921
Oct 15, 2026	86.01	91.41	84.02	86.84	86.84	-1.54%	15,235,869
Oct 14, 2026	87.97	92.97	86.98	88.20	88.20	-1.86%	16,018,570
Oct 13, 2026	80.76	92.58	79.23	89.87	89.87	6.78%	17,910,409
Oct 12, 2026	89.00	90.42	84.01	84.16	84.16	-6.05%	13,633,451
Oct 9, 2026	89.94	94.51	84.85	89.58	89.58	-1.31%	17,251,367
Oct 8, 2026	93.27	97.88	89.50	90.77	90.77	-1.66%	13,136,329
Sep 30, 2026	94.81	98.18	91.53	92.30	92.30	1.34%	15,417,862
Sep 29, 2026	82.80	91.08	82.72	91.08	91.08	10.00%	8,995,506
Sep 28, 2026	87.28	88.36	81.51	82.80	82.80	-4.61%	12,265,912
Sep 24, 2026	90.56	90.99	86.55	86.80	86.80	-4.47%	10,591,860
Sep 23, 2026	88.32	91.82	85.77	90.86	90.86	3.11%	15,993,305
Sep 22, 2026	84.50	90.78	84.01	88.12	88.12	4.28%	17,366,274
Sep 21, 2026	86.70	87.77	81.23	84.50	84.50	0.52%	19,713,389
Sep 18, 2026	84.01	87.97	81.74	84.06	84.06	2.33%	17,175,370
Sep 17, 2026	83.11	84.49	81.01	82.15	82.15	-1.16%	11,031,637
Sep 16, 2026	77.15	83.11	76.20	83.11	83.11	10.01%	10,466,465
Sep 15, 2026	75.50	77.21	72.91	75.55	75.55	-1.29%	13,543,148
Sep 14, 2026	71.77	77.07	70.49	76.54	76.54	5.59%	16,160,240
Sep 11, 2026	69.99	74.44	69.24	72.49	72.49	2.11%	14,981,840
Sep 10, 2026	70.49	72.17	68.50	70.99	70.99	-0.29%	15,551,198
Sep 9, 2026	65.41	71.25	64.59	71.20	71.20	9.93%	22,384,651
Sep 8, 2026	65.66	67.50	64.10	64.77	64.77	-0.52%	8,636,841
Sep 7, 2026	62.01	65.50	62.00	65.11	65.11	6.74%	9,146,241
Sep 4, 2026	64.70	66.30	60.30	61.00	61.00	-3.83%	5,537,700
Sep 3, 2026	62.28	64.66	61.61	63.43	63.43	3.04%	5,038,000
Sep 2, 2026	62.05	62.60	60.55	61.56	61.56	-0.68%	3,957,800
Sep 1, 2026	63.82	63.86	61.05	61.98	61.98	-3.23%	5,766,683
Aug 31, 2026	58.58	64.43	58.20	64.05	64.05	8.45%	8,495,241
Aug 28, 2026	58.52	61.66	58.41	59.06	59.06	0.08%	4,915,414