Dongguan Aohai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	38.60	39.69	36.80	38.07	38.07	-0.52%	6,742,021
Aug 7, 2026	37.61	38.44	36.80	38.27	38.27	2.00%	6,737,880
Aug 6, 2026	37.22	37.95	36.01	37.52	37.52	0.46%	7,414,870
Aug 5, 2026	35.55	37.75	35.41	37.35	37.35	5.51%	7,974,724
Aug 4, 2026	34.20	35.57	33.90	35.40	35.40	4.52%	6,681,592
Aug 3, 2026	34.38	34.72	33.57	33.87	33.87	-1.43%	5,485,804
Jul 31, 2026	35.00	35.84	34.33	34.36	34.36	3.34%	9,246,275
Jul 30, 2026	35.17	35.93	33.02	33.25	33.25	-6.07%	7,063,622
Jul 29, 2026	35.90	36.20	33.78	35.40	35.40	-1.61%	8,680,948
Jul 28, 2026	37.82	38.60	35.68	35.98	35.98	-6.35%	7,153,112
Jul 27, 2026	37.77	38.95	37.00	38.42	38.42	2.26%	6,625,476
Jul 24, 2026	38.92	39.06	36.90	37.57	37.57	-3.52%	6,114,600
Jul 23, 2026	38.96	40.88	38.56	38.94	38.94	-	7,925,750
Jul 22, 2026	38.64	40.89	38.02	38.94	38.94	0.80%	11,165,160
Jul 21, 2026	37.44	38.66	33.80	38.63	38.63	3.68%	13,314,090
Jul 20, 2026	41.41	42.50	37.26	37.26	37.26	-10.00%	8,164,660
Jul 17, 2026	46.20	46.31	41.40	41.40	41.40	-10.00%	8,171,360
Jul 16, 2026	47.77	48.79	45.20	46.00	46.00	-5.62%	9,931,727
Jul 15, 2026	49.36	50.40	47.30	48.74	48.74	-3.49%	11,680,057
Jul 14, 2026	50.34	51.49	48.30	50.50	50.50	0.58%	9,152,769
Jul 13, 2026	55.04	55.96	50.21	50.21	50.21	-10.00%	9,769,170
Jul 10, 2026	60.00	61.11	55.35	55.79	55.79	-7.80%	9,942,425
Jul 9, 2026	61.10	62.30	55.95	60.51	60.51	0.75%	10,073,257
Jul 8, 2026	61.79	62.79	58.40	60.06	60.06	-2.80%	7,375,278
Jul 7, 2026	66.60	66.60	61.50	61.79	61.79	-8.89%	15,623,290
Jul 6, 2026	66.31	69.49	65.25	67.82	67.82	3.04%	12,440,125