Dongguan Aohai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	44.98	45.59	44.75	45.29	45.29	0.07%	3,028,664
Jan 7, 2026	44.89	45.87	44.52	45.26	45.26	1.05%	3,868,254
Jan 6, 2026	44.70	44.96	44.43	44.79	44.79	0.11%	3,185,932
Jan 5, 2026	43.85	44.93	43.81	44.74	44.74	2.36%	3,754,490
Dec 31, 2025	43.99	44.19	43.66	43.71	43.71	-0.48%	1,704,356
Dec 30, 2025	43.86	44.40	43.63	43.92	43.92	-0.07%	2,510,130
Dec 29, 2025	44.46	44.73	43.91	43.95	43.95	-1.01%	1,951,611
Dec 26, 2025	44.55	45.04	44.03	44.40	44.40	-0.38%	2,645,230
Dec 25, 2025	45.26	45.27	44.19	44.57	44.57	-2.79%	3,342,360
Dec 24, 2025	43.68	47.04	43.52	45.85	45.25	5.38%	6,106,330
Dec 23, 2025	43.49	43.88	43.20	43.51	42.94	0.05%	1,707,720
Dec 22, 2025	42.78	43.88	42.77	43.49	42.92	1.80%	2,852,800
Dec 19, 2025	42.39	43.31	42.08	42.72	42.16	0.80%	2,079,900
Dec 18, 2025	42.41	42.79	42.22	42.38	41.83	-0.89%	1,686,282
Dec 17, 2025	41.48	42.88	41.32	42.76	42.20	2.81%	2,049,200
Dec 16, 2025	42.01	42.29	41.11	41.59	41.05	-1.00%	1,587,394
Dec 15, 2025	42.63	42.81	41.92	42.01	41.46	-1.94%	1,921,432
Dec 12, 2025	42.72	43.10	41.80	42.84	42.28	0.49%	2,110,400
Dec 11, 2025	43.55	43.68	42.57	42.63	42.07	-2.07%	1,604,450
Dec 10, 2025	43.53	43.98	42.88	43.53	42.96	-0.32%	1,661,244
Dec 9, 2025	43.52	44.16	43.32	43.67	43.10	0.39%	2,062,648
Dec 8, 2025	43.40	43.89	43.16	43.50	42.93	0.65%	2,364,010
Dec 5, 2025	43.16	43.47	42.68	43.22	42.65	0.16%	1,676,599
Dec 4, 2025	43.25	43.68	42.46	43.15	42.59	-0.74%	2,992,715
Dec 3, 2025	43.30	44.30	43.19	43.47	42.90	0.81%	3,271,312
Dec 2, 2025	43.43	44.18	43.03	43.12	42.56	-0.76%	2,736,110
Dec 1, 2025	42.91	43.55	42.63	43.45	42.88	1.28%	3,262,898
Nov 28, 2025	42.50	42.95	42.25	42.90	42.34	0.92%	1,889,500
Nov 27, 2025	42.20	43.41	42.20	42.51	41.95	0.31%	2,213,290
Nov 26, 2025	42.22	43.20	42.11	42.38	41.83	0.28%	3,137,278
Nov 25, 2025	41.91	43.62	41.83	42.26	41.71	1.10%	4,087,750
Nov 24, 2025	41.15	41.99	40.77	41.80	41.25	2.20%	2,547,728
Nov 21, 2025	42.15	42.40	40.70	40.90	40.36	-3.20%	2,889,888
Nov 20, 2025	43.04	43.07	42.03	42.25	41.70	-0.59%	1,818,700
Nov 19, 2025	43.34	43.64	42.35	42.50	41.94	-2.34%	2,255,845
Nov 18, 2025	43.51	43.99	43.17	43.52	42.95	-0.46%	2,222,900
Nov 17, 2025	43.92	44.97	43.65	43.72	43.15	-0.46%	2,684,620
Nov 14, 2025	44.72	44.97	43.83	43.92	43.35	-2.51%	3,291,290
Nov 13, 2025	44.65	45.40	44.31	45.05	44.46	1.33%	3,065,430