Aoshikang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	53.00	56.33	51.77	52.30	-	-4.09%	7,257,099
May 28, 2026	54.52	55.18	52.28	54.53	54.53	-0.13%	7,875,555
May 27, 2026	57.00	57.57	53.84	54.60	54.60	-5.06%	6,950,865
May 26, 2026	56.40	58.56	55.70	57.51	57.51	0.67%	7,353,027
May 25, 2026	57.30	57.94	55.95	57.13	57.13	1.91%	8,114,183
May 22, 2026	53.00	57.37	53.00	56.06	56.06	6.72%	9,448,226
May 21, 2026	54.20	56.57	52.31	52.53	52.53	-2.47%	9,256,112
May 20, 2026	53.16	54.30	52.20	53.86	53.86	1.03%	5,334,086
May 19, 2026	50.88	55.06	49.05	53.31	53.31	4.16%	9,024,889
May 18, 2026	51.54	51.88	50.40	51.18	51.18	-1.37%	4,780,035
May 15, 2026	54.12	54.84	50.90	51.89	51.89	-4.09%	7,631,059
May 14, 2026	57.86	57.86	54.10	54.10	54.10	-6.03%	9,067,941
May 13, 2026	57.48	57.74	56.20	57.57	57.57	-0.29%	6,314,905
May 12, 2026	58.93	59.24	56.95	57.74	57.74	-2.10%	7,976,460
May 11, 2026	59.60	59.99	57.00	58.98	58.98	0.91%	8,586,817
May 8, 2026	55.35	59.01	54.98	58.45	58.45	4.60%	9,726,047
May 7, 2026	54.04	56.09	53.74	55.88	55.88	4.74%	9,367,622
May 6, 2026	53.00	54.96	52.37	53.35	53.35	2.11%	8,029,703
Apr 30, 2026	52.13	53.26	51.55	52.25	52.25	1.02%	7,293,173
Apr 29, 2026	47.00	51.98	47.00	51.72	51.72	1.19%	16,099,220
Apr 28, 2026	49.42	52.05	49.20	51.11	51.11	3.40%	11,059,700
Apr 27, 2026	49.47	50.20	48.56	49.43	49.43	0.63%	6,934,655
Apr 24, 2026	50.31	51.69	48.92	49.12	49.12	-3.42%	5,336,988
Apr 23, 2026	51.57	51.57	49.56	50.86	50.86	-0.55%	6,513,399
Apr 22, 2026	50.77	51.75	50.60	51.14	51.14	0.08%	5,666,935
Apr 21, 2026	50.82	51.69	50.65	51.10	51.10	-0.31%	4,673,851
Apr 20, 2026	51.88	52.57	50.90	51.26	51.26	-0.95%	7,830,529
Apr 17, 2026	50.65	52.70	50.31	51.75	51.75	1.63%	8,554,251
Apr 16, 2026	50.58	51.10	50.00	50.92	50.92	-	7,251,434
Apr 15, 2026	52.44	53.88	50.80	50.92	50.92	-2.92%	9,607,538
Apr 14, 2026	52.00	53.40	51.62	52.45	52.45	1.02%	7,992,762
Apr 13, 2026	50.08	52.40	49.81	51.92	51.92	2.65%	7,833,485
Apr 10, 2026	50.15	51.25	50.01	50.58	50.58	1.34%	7,864,600
Apr 9, 2026	49.00	50.60	48.72	49.91	49.91	0.16%	7,821,993
Apr 8, 2026	47.00	50.31	46.89	49.83	49.83	8.89%	9,991,708
Apr 7, 2026	45.58	46.79	45.33	45.76	45.76	1.10%	4,511,372
Apr 3, 2026	47.02	47.28	45.00	45.26	45.26	-3.54%	4,530,500
Apr 2, 2026	47.95	48.03	46.60	46.92	46.92	-2.43%	4,630,852
Apr 1, 2026	47.96	49.38	47.68	48.09	48.09	0.52%	7,136,270
Mar 31, 2026	46.59	48.91	45.80	47.84	47.84	2.33%	9,393,184
Mar 30, 2026	45.50	46.90	45.21	46.75	46.75	0.73%	4,620,322
Mar 27, 2026	46.31	47.20	45.17	46.41	46.41	-1.55%	5,799,729
Mar 26, 2026	47.80	48.65	46.82	47.14	47.14	-1.79%	6,525,569
Mar 25, 2026	47.87	49.20	47.02	48.00	48.00	1.85%	6,838,912
Mar 24, 2026	47.87	47.89	45.91	47.13	47.13	2.46%	6,391,175
Mar 23, 2026	47.00	48.70	45.88	46.00	46.00	-4.66%	7,468,980
Mar 20, 2026	49.89	50.50	48.20	48.25	48.25	-2.29%	10,134,190
Mar 19, 2026	50.92	50.99	49.10	49.38	49.38	-3.02%	10,569,600
Mar 18, 2026	47.14	50.92	46.50	50.92	50.92	10.00%	8,398,767
Mar 17, 2026	49.10	49.10	46.15	46.29	46.29	-5.72%	9,529,442