Dongguan Aohai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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