Dongguan Aohai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	66.92	69.90	66.68	67.00	66.40	0.16%	10,053,600
May 26, 2026	68.99	69.01	65.77	66.89	66.29	-3.06%	8,383,842
May 25, 2026	72.25	73.18	68.58	69.00	68.38	1.14%	13,790,200
May 22, 2026	62.57	68.22	62.57	68.22	67.61	10.00%	11,147,170
May 21, 2026	62.08	66.22	61.51	62.02	61.46	0.55%	11,923,940
May 20, 2026	57.32	63.38	57.32	61.68	61.13	6.75%	11,620,920
May 19, 2026	59.25	60.47	56.62	57.78	57.26	-2.37%	8,360,794
May 18, 2026	59.09	61.50	58.05	59.18	58.65	0.14%	10,379,400
May 15, 2026	61.15	61.80	58.00	59.10	58.57	0.68%	10,090,200
May 14, 2026	59.22	63.47	58.68	58.70	58.17	0.12%	18,388,650
May 13, 2026	53.50	58.63	53.00	58.63	58.10	10.00%	7,770,662
May 12, 2026	52.44	54.38	51.89	53.30	52.82	1.14%	7,123,880
May 11, 2026	52.51	52.75	51.10	52.70	52.23	1.97%	6,490,540
May 8, 2026	51.99	52.00	50.64	51.68	51.22	-1.43%	5,323,170
May 7, 2026	51.42	53.46	51.00	52.43	51.96	2.93%	6,892,118
May 6, 2026	47.95	51.66	47.60	50.94	50.48	7.26%	10,250,860
Apr 30, 2026	47.90	48.20	46.89	47.49	47.06	-1.06%	3,989,200
Apr 29, 2026	45.99	49.29	45.85	48.00	47.57	3.78%	8,313,650
Apr 28, 2026	45.66	47.55	44.76	46.25	45.84	0.81%	7,469,660
Apr 27, 2026	46.90	47.37	45.55	45.88	45.47	-2.28%	6,129,129
Apr 24, 2026	47.90	48.44	46.66	46.95	46.53	-2.27%	5,491,430
Apr 23, 2026	47.56	49.29	46.68	48.04	47.61	0.57%	10,327,910
Apr 22, 2026	46.71	48.22	45.00	47.77	47.34	-2.91%	21,603,870
Apr 21, 2026	49.20	49.59	49.20	49.20	48.76	-10.01%	3,395,000
Apr 20, 2026	53.19	56.00	52.82	54.67	54.18	2.96%	8,442,751
Apr 17, 2026	52.68	53.88	52.38	53.10	52.62	1.14%	3,471,130
Apr 16, 2026	52.19	52.84	51.79	52.50	52.03	0.81%	5,454,595
Apr 15, 2026	53.20	53.78	52.01	52.08	51.61	-2.14%	4,772,560
Apr 14, 2026	52.80	54.00	52.26	53.22	52.74	1.45%	6,408,054
Apr 13, 2026	50.93	53.20	50.56	52.46	51.99	1.94%	5,707,080
Apr 10, 2026	50.85	52.50	50.55	51.46	51.00	1.88%	6,503,676
Apr 9, 2026	48.00	50.85	47.80	50.51	50.06	4.14%	9,025,780
Apr 8, 2026	46.25	48.58	46.01	48.50	48.07	8.19%	7,504,665
Apr 7, 2026	43.84	45.38	43.84	44.83	44.43	2.80%	3,620,320
Apr 3, 2026	45.54	45.78	43.52	43.61	43.22	-3.71%	4,014,939
Apr 2, 2026	47.15	47.15	44.90	45.29	44.88	-4.25%	4,821,385
Apr 1, 2026	47.00	47.53	46.26	47.30	46.88	3.28%	4,902,700
Mar 31, 2026	46.45	48.79	45.66	45.80	45.39	-1.72%	5,647,100
Mar 30, 2026	46.55	47.05	45.70	46.60	46.18	-2.04%	4,024,000
Mar 27, 2026	47.93	48.50	47.34	47.57	47.14	-1.96%	3,954,300
Mar 26, 2026	49.30	50.39	48.36	48.52	48.09	-1.38%	5,259,650
Mar 25, 2026	49.25	49.30	48.31	49.20	48.76	1.57%	4,685,050
Mar 24, 2026	45.68	48.66	45.41	48.44	48.01	8.00%	8,913,590
Mar 23, 2026	47.06	47.72	44.40	44.85	44.45	-7.37%	7,212,860
Mar 20, 2026	49.75	50.60	48.32	48.42	47.99	-1.98%	7,108,557
Mar 19, 2026	50.37	51.38	49.00	49.40	48.96	-3.68%	7,753,560
Mar 18, 2026	48.07	52.28	47.77	51.29	50.83	7.39%	10,731,550
Mar 17, 2026	49.38	49.40	47.33	47.76	47.33	-3.38%	4,852,050
Mar 16, 2026	47.79	49.72	46.81	49.43	48.99	3.65%	7,330,621
Mar 13, 2026	49.50	49.55	47.51	47.69	47.26	-3.89%	4,992,450