Aoshikang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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