Aoshikang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	57.50	57.75	55.23	55.98	55.73	1.76%	9,716,225
Jun 11, 2026	50.08	55.01	49.11	55.01	54.77	10.00%	7,918,302
Jun 10, 2026	51.86	53.23	49.85	50.01	49.79	-4.34%	7,242,753
Jun 9, 2026	50.93	52.98	50.45	52.28	52.05	3.38%	7,075,351
Jun 8, 2026	48.59	51.35	48.08	50.57	50.35	-2.75%	9,463,722
Jun 5, 2026	53.04	53.71	51.16	52.00	51.77	-3.79%	7,759,699
Jun 4, 2026	53.10	54.73	52.62	54.05	53.81	-0.02%	7,227,300
Jun 3, 2026	55.60	56.48	53.18	54.06	53.82	-2.51%	9,496,190
Jun 2, 2026	55.08	57.00	53.72	55.45	55.20	-	11,675,840
Jun 1, 2026	53.93	57.53	53.00	55.45	55.20	6.02%	15,020,800
May 29, 2026	54.68	56.33	51.77	52.30	52.07	-4.09%	7,225,199
May 28, 2026	54.52	55.18	52.28	54.53	54.29	-0.13%	7,875,555
May 27, 2026	57.00	57.57	53.84	54.60	54.36	-5.06%	6,950,865
May 26, 2026	56.40	58.56	55.70	57.51	57.26	0.67%	7,353,027
May 25, 2026	57.30	57.94	55.95	57.13	56.88	1.91%	8,114,183
May 22, 2026	53.00	57.37	53.00	56.06	55.81	6.72%	9,448,226
May 21, 2026	54.20	56.57	52.31	52.53	52.30	-2.47%	9,256,112
May 20, 2026	53.16	54.30	52.20	53.86	53.62	1.03%	5,334,086
May 19, 2026	50.88	55.06	49.05	53.31	53.07	4.16%	9,024,889
May 18, 2026	51.54	51.88	50.40	51.18	50.95	-1.37%	4,780,035
May 15, 2026	54.12	54.84	50.90	51.89	51.66	-4.09%	7,631,059
May 14, 2026	57.86	57.86	54.10	54.10	53.86	-6.03%	9,067,941
May 13, 2026	57.48	57.74	56.20	57.57	57.31	-0.29%	6,314,905
May 12, 2026	58.93	59.24	56.95	57.74	57.48	-2.10%	7,976,460
May 11, 2026	59.60	59.99	57.00	58.98	58.72	0.91%	8,586,817
May 8, 2026	55.35	59.01	54.98	58.45	58.19	4.60%	9,726,047
May 7, 2026	54.04	56.09	53.74	55.88	55.63	4.74%	9,367,622
May 6, 2026	53.00	54.96	52.37	53.35	53.11	2.11%	8,029,703
Apr 30, 2026	52.13	53.26	51.55	52.25	52.02	1.02%	7,293,173
Apr 29, 2026	47.00	51.98	47.00	51.72	51.49	1.19%	16,099,220
Apr 28, 2026	49.42	52.05	49.20	51.11	50.88	3.40%	11,059,700
Apr 27, 2026	49.47	50.20	48.56	49.43	49.21	0.63%	6,934,655
Apr 24, 2026	50.31	51.69	48.92	49.12	48.90	-3.42%	5,336,988
Apr 23, 2026	51.57	51.57	49.56	50.86	50.63	-0.55%	6,513,399
Apr 22, 2026	50.77	51.75	50.60	51.14	50.91	0.08%	5,666,935
Apr 21, 2026	50.82	51.69	50.65	51.10	50.87	-0.31%	4,673,851
Apr 20, 2026	51.88	52.57	50.90	51.26	51.03	-0.95%	7,830,529
Apr 17, 2026	50.65	52.70	50.31	51.75	51.52	1.63%	8,554,251
Apr 16, 2026	50.58	51.10	50.00	50.92	50.69	-	7,251,434
Apr 15, 2026	52.44	53.88	50.80	50.92	50.69	-2.92%	9,607,538
Apr 14, 2026	52.00	53.40	51.62	52.45	52.22	1.02%	7,992,762
Apr 13, 2026	50.08	52.40	49.81	51.92	51.69	2.65%	7,833,485
Apr 10, 2026	50.15	51.25	50.01	50.58	50.36	1.34%	7,864,600
Apr 9, 2026	49.00	50.60	48.72	49.91	49.69	0.16%	7,821,993
Apr 8, 2026	47.00	50.31	46.89	49.83	49.61	8.89%	9,991,708
Apr 7, 2026	45.58	46.79	45.33	45.76	45.56	1.10%	4,511,372