Dongguan Aohai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	28.30	30.00	28.30	28.32	28.32	-3.05%	3,122,400
Oct 26, 2026	29.23	29.96	28.82	29.21	29.21	-1.12%	3,986,230
Oct 23, 2026	28.30	29.66	27.01	29.54	29.54	2.96%	5,421,178
Oct 22, 2026	29.40	29.92	28.68	28.69	28.69	-2.68%	3,053,665
Oct 21, 2026	29.59	30.04	29.40	29.48	29.48	-0.37%	2,463,700
Oct 20, 2026	28.52	29.95	28.30	29.59	29.59	3.28%	3,939,410
Oct 19, 2026	28.30	28.96	27.99	28.65	28.65	0.42%	3,595,378
Oct 16, 2026	28.96	29.33	28.28	28.53	28.53	0.46%	3,673,973
Oct 15, 2026	28.58	29.00	28.13	28.40	28.40	-4.60%	4,914,465
Oct 14, 2026	30.15	30.52	29.72	29.77	29.77	-1.26%	4,088,300
Oct 13, 2026	29.47	30.47	28.41	30.15	30.15	0.53%	5,542,512
Oct 12, 2026	30.51	30.88	29.95	29.99	29.99	-2.69%	4,078,350
Oct 9, 2026	31.65	31.85	29.81	30.82	30.82	-2.53%	5,723,460
Oct 8, 2026	32.58	32.85	31.26	31.62	31.62	-2.01%	5,298,733
Sep 30, 2026	32.99	33.27	32.25	32.27	32.27	-1.74%	2,782,360
Sep 29, 2026	32.30	33.05	32.00	32.84	32.84	1.08%	3,000,375
Sep 28, 2026	34.58	34.58	32.20	32.49	32.49	-5.22%	5,336,296
Sep 24, 2026	35.28	35.50	34.18	34.28	34.28	-3.35%	3,980,230
Sep 23, 2026	36.00	36.21	35.40	35.47	35.47	-1.61%	3,787,760
Sep 22, 2026	36.90	37.28	35.97	36.05	36.05	-0.74%	4,963,974
Sep 21, 2026	36.87	36.99	36.20	36.32	36.32	-0.49%	5,041,746
Sep 18, 2026	36.26	36.80	35.90	36.50	36.50	2.04%	5,248,379
Sep 17, 2026	36.31	36.60	35.52	35.77	35.77	-0.89%	2,728,260
Sep 16, 2026	35.37	36.38	34.91	36.09	36.09	1.92%	3,698,236
Sep 15, 2026	35.66	36.20	35.35	35.41	35.41	-1.50%	3,176,500
Sep 14, 2026	35.50	36.20	34.65	35.95	35.95	0.98%	4,356,900
Sep 11, 2026	36.00	36.09	34.71	35.60	35.60	-2.22%	4,286,034
Sep 10, 2026	36.89	37.10	36.29	36.41	36.41	-2.07%	3,612,006
Sep 9, 2026	37.20	38.00	36.86	37.18	37.18	0.08%	4,267,140
Sep 8, 2026	38.17	38.50	37.00	37.15	37.15	-2.70%	7,223,981
Sep 7, 2026	37.42	38.38	37.04	38.18	38.18	4.15%	6,953,788
Sep 4, 2026	37.84	38.88	36.35	36.66	36.66	-2.84%	5,776,494
Sep 3, 2026	37.81	38.30	36.93	37.73	37.73	0.61%	4,918,200
Sep 2, 2026	38.05	38.05	37.00	37.50	37.50	-1.70%	4,538,412
Sep 1, 2026	38.87	39.47	38.05	38.15	38.15	-1.85%	5,931,134
Aug 31, 2026	37.19	38.95	37.10	38.87	38.87	2.75%	6,123,445
Aug 28, 2026	39.12	39.49	37.80	37.83	37.83	-3.02%	4,785,186
Aug 27, 2026	38.10	39.48	37.57	39.01	39.01	2.82%	5,611,200
Aug 26, 2026	38.00	38.40	36.95	37.94	37.94	0.18%	4,207,749
Aug 25, 2026	36.61	38.52	35.96	37.87	37.87	1.56%	5,724,924
Aug 24, 2026	38.38	38.39	36.32	37.29	37.29	-2.84%	4,806,434
Aug 21, 2026	37.48	38.55	36.84	38.38	38.38	1.64%	4,576,899
Aug 20, 2026	37.82	38.38	37.11	37.76	37.76	1.53%	5,818,085
Aug 19, 2026	39.97	40.15	36.70	37.19	37.19	-8.76%	8,814,104
Aug 18, 2026	41.00	42.31	40.19	40.76	40.76	-0.34%	6,846,355
Aug 17, 2026	39.25	40.90	38.92	40.90	40.90	4.87%	6,522,559
Aug 14, 2026	39.89	39.95	38.49	39.00	39.00	-0.99%	5,102,169
Aug 13, 2026	39.62	41.23	39.15	39.39	39.39	1.13%	10,301,229
Aug 12, 2026	38.13	39.39	37.85	38.95	38.95	2.39%	4,893,524
Aug 11, 2026	37.81	38.60	37.18	38.04	38.04	-0.08%	5,410,005