Dongguan Aohai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	47.21	52.75	47.21	52.10	52.10	5.34%	7,203,759
Aug 27, 2025	49.55	51.80	49.46	49.46	49.46	-0.20%	11,374,023
Aug 26, 2025	51.37	51.59	49.52	49.56	49.56	-3.50%	9,189,330
Aug 25, 2025	51.94	53.15	50.50	51.36	51.36	-2.08%	15,677,880
Aug 22, 2025	47.21	52.45	47.15	52.45	52.45	10.00%	13,044,860
Aug 21, 2025	51.02	51.40	47.19	47.68	47.68	-7.78%	15,700,061
Aug 20, 2025	50.26	53.10	49.73	51.70	51.70	1.99%	16,363,986
Aug 19, 2025	50.50	52.20	49.16	50.69	50.69	-4.97%	22,739,420
Aug 18, 2025	54.36	54.81	52.95	53.34	53.34	7.04%	30,870,257
Aug 15, 2025	45.27	49.83	45.03	49.83	49.83	10.00%	12,496,938
Aug 14, 2025	43.45	45.98	42.71	45.30	45.30	3.92%	11,929,525
Aug 13, 2025	41.81	44.15	41.22	43.59	43.59	5.01%	9,280,758
Aug 12, 2025	40.63	43.09	40.56	41.51	41.51	1.87%	8,533,663
Aug 11, 2025	39.43	41.26	39.38	40.75	40.75	3.48%	5,239,108
Aug 8, 2025	39.90	40.07	39.24	39.38	39.38	-1.50%	2,369,488
Aug 7, 2025	40.63	41.01	39.80	39.98	39.98	-1.82%	3,212,715
Aug 6, 2025	39.98	41.24	39.58	40.72	40.72	1.77%	5,412,785
Aug 5, 2025	38.98	40.10	38.77	40.01	40.01	3.12%	4,885,110
Aug 4, 2025	38.84	39.00	38.50	38.80	38.80	-0.51%	3,463,420
Aug 1, 2025	39.28	39.92	38.83	39.00	39.00	-1.04%	3,292,290
Jul 31, 2025	38.68	41.14	38.65	39.41	39.41	1.76%	8,811,904
Jul 30, 2025	39.33	39.55	38.51	38.73	38.73	-2.07%	3,647,870
Jul 29, 2025	39.79	39.96	38.84	39.55	39.55	-0.60%	4,466,825
Jul 28, 2025	39.61	39.92	39.37	39.79	39.79	0.58%	2,568,770
Jul 25, 2025	39.66	39.82	39.16	39.56	39.56	0.05%	2,112,637
Jul 24, 2025	39.18	40.10	39.11	39.54	39.54	1.13%	3,439,815
Jul 23, 2025	39.13	39.58	38.94	39.10	39.10	-0.08%	2,817,374
Jul 22, 2025	39.25	40.63	38.96	39.13	39.13	-0.31%	3,860,202
Jul 21, 2025	38.80	39.82	38.78	39.25	39.25	0.77%	5,111,705
Jul 18, 2025	39.95	40.01	38.72	38.95	38.95	-2.06%	5,601,798
Jul 17, 2025	39.28	40.14	39.20	39.77	39.77	1.02%	3,279,590
Jul 16, 2025	39.36	40.14	39.15	39.37	39.37	0.56%	3,657,845
Jul 15, 2025	39.40	39.69	38.81	39.15	39.15	-0.53%	3,700,505
Jul 14, 2025	39.26	39.70	38.85	39.36	39.36	1.00%	2,119,122
Jul 11, 2025	39.31	39.41	38.60	38.97	38.97	-0.69%	2,916,430
Jul 10, 2025	40.07	40.08	39.23	39.24	39.24	-1.51%	2,315,391
Jul 9, 2025	41.00	41.68	39.75	39.84	39.84	-1.85%	3,724,500
Jul 8, 2025	39.72	41.46	39.58	40.59	40.59	2.24%	4,463,400
Jul 7, 2025	40.01	40.35	39.61	39.70	39.70	-0.97%	2,044,340
Jul 4, 2025	40.76	40.95	39.88	40.09	40.09	-1.84%	2,887,680
Jul 3, 2025	40.52	41.14	40.40	40.84	40.84	0.91%	2,801,990
Jul 2, 2025	41.00	41.09	40.15	40.47	40.47	-2.34%	3,222,594
Jul 1, 2025	40.75	41.70	40.11	41.44	41.44	-0.07%	6,211,673
Jun 30, 2025	40.25	41.54	39.02	41.47	41.47	4.35%	9,251,583
Jun 27, 2025	38.88	39.97	38.18	39.74	39.74	4.33%	5,850,120
Jun 26, 2025	38.47	39.40	37.94	38.09	38.09	-0.81%	2,561,788
Jun 25, 2025	38.19	38.64	37.83	38.40	38.40	1.56%	2,555,608
Jun 24, 2025	37.00	37.84	36.95	37.81	37.81	2.74%	2,657,448
Jun 23, 2025	36.35	37.41	36.03	36.80	36.80	1.21%	2,174,579
Jun 20, 2025	36.70	37.18	36.26	36.36	36.36	-0.93%	2,204,930