Aoshikang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	56.97	59.70	56.58	59.01	59.01	3.95%	5,054,700
Aug 26, 2026	57.11	58.10	55.88	56.77	56.77	-0.12%	3,849,954
Aug 25, 2026	56.36	57.77	54.71	56.84	56.84	-1.15%	5,026,800
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