Dongguan Aohai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.75	49.75	47.34	47.95	-	-1.17%	1,991,100
Mar 26, 2026	49.30	50.39	48.36	48.52	48.52	-1.38%	5,259,650
Mar 25, 2026	49.25	49.30	48.31	49.20	49.20	1.57%	4,685,050
Mar 24, 2026	45.68	48.66	45.41	48.44	48.44	8.00%	8,913,590
Mar 23, 2026	47.06	47.72	44.40	44.85	44.85	-7.37%	7,212,860
Mar 20, 2026	49.75	50.60	48.32	48.42	48.42	-1.98%	7,108,557
Mar 19, 2026	50.37	51.38	49.00	49.40	49.40	-3.68%	7,753,560
Mar 18, 2026	48.07	52.28	47.77	51.29	51.29	7.39%	10,731,550
Mar 17, 2026	49.38	49.40	47.33	47.76	47.76	-3.38%	4,852,050
Mar 16, 2026	47.79	49.72	46.81	49.43	49.43	3.65%	7,330,621
Mar 13, 2026	49.50	49.55	47.51	47.69	47.69	-3.89%	4,992,450
Mar 12, 2026	50.85	50.90	49.13	49.62	49.62	-1.80%	7,913,590
Mar 11, 2026	50.43	51.70	49.80	50.53	50.53	0.90%	13,508,270
Mar 10, 2026	46.41	50.08	46.10	50.08	50.08	9.99%	8,587,700
Mar 9, 2026	47.00	47.39	43.50	45.53	45.53	-5.38%	9,158,265
Mar 6, 2026	45.20	48.68	45.00	48.12	48.12	6.04%	6,414,315
Mar 5, 2026	45.70	46.54	44.93	45.38	45.38	0.84%	3,369,921
Mar 4, 2026	44.32	45.30	43.83	45.00	45.00	0.87%	4,565,380
Mar 3, 2026	46.68	47.13	44.47	44.61	44.61	-4.35%	4,084,502
Mar 2, 2026	47.14	47.75	46.50	46.64	46.64	-3.74%	4,755,890
Feb 27, 2026	50.04	50.04	48.01	48.45	48.45	-3.27%	4,958,096
Feb 26, 2026	49.21	50.17	49.00	50.09	50.09	1.79%	3,178,140
Feb 25, 2026	49.21	49.49	48.88	49.21	49.21	-0.02%	2,159,533
Feb 24, 2026	48.40	49.66	48.30	49.22	49.22	2.86%	3,738,688
Feb 13, 2026	49.12	49.32	47.82	47.85	47.85	-2.59%	2,949,870
Feb 12, 2026	48.48	49.60	48.28	49.12	49.12	1.93%	2,829,760
Feb 11, 2026	48.20	48.65	48.03	48.19	48.19	-0.23%	1,439,650
Feb 10, 2026	47.95	48.60	47.79	48.30	48.30	0.94%	2,251,160
Feb 9, 2026	48.02	48.12	47.55	47.85	47.85	1.14%	2,174,730
Feb 6, 2026	47.09	48.13	46.86	47.31	47.31	-0.40%	2,244,340
Feb 5, 2026	48.11	48.28	47.03	47.50	47.50	-2.06%	2,940,556
Feb 4, 2026	48.42	48.58	47.65	48.50	48.50	-0.51%	2,833,026
Feb 3, 2026	47.50	48.80	47.13	48.75	48.75	3.88%	4,427,200
Feb 2, 2026	48.66	49.19	46.82	46.93	46.93	-4.32%	4,458,780
Jan 30, 2026	48.62	49.80	47.98	49.05	49.05	0.25%	5,138,020
Jan 29, 2026	50.62	51.23	48.59	48.93	48.93	-3.68%	5,770,989
Jan 28, 2026	52.00	52.25	50.28	50.80	50.80	-2.01%	5,262,083
Jan 27, 2026	52.08	52.60	50.50	51.84	51.84	-0.96%	6,716,196
Jan 26, 2026	55.09	55.68	50.90	52.34	52.34	-1.86%	12,044,790
Jan 23, 2026	48.48	53.33	48.19	53.33	53.33	10.00%	11,018,970
Jan 22, 2026	48.24	48.96	47.86	48.48	48.48	0.87%	3,392,839
Jan 21, 2026	47.61	48.60	47.30	48.06	48.06	0.31%	4,126,497
Jan 20, 2026	48.45	48.65	47.21	47.91	47.91	-1.58%	4,691,731
Jan 19, 2026	46.90	49.23	46.80	48.68	48.68	3.66%	8,075,209
Jan 16, 2026	46.32	47.18	46.20	46.96	46.96	2.09%	4,867,423
Jan 15, 2026	45.77	46.35	45.40	46.00	46.00	0.50%	3,720,650
Jan 14, 2026	45.60	46.47	45.20	45.77	45.77	0.93%	6,022,830
Jan 13, 2026	47.76	47.88	45.14	45.35	45.35	-5.42%	7,982,610
Jan 12, 2026	45.90	47.95	45.37	47.95	47.95	5.43%	5,025,950
Jan 9, 2026	45.00	46.07	44.92	45.48	45.48	0.42%	3,875,700