Dongguan Aohai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	63.44	69.28	62.12	65.82	65.82	2.94%	12,713,852
Jul 2, 2026	65.69	68.22	63.00	63.94	63.94	-4.67%	10,851,098
Jul 1, 2026	72.39	75.66	66.30	67.07	67.07	-6.34%	12,873,941
Jun 30, 2026	69.17	73.00	67.00	71.61	71.61	5.60%	11,416,680
Jun 29, 2026	70.65	72.59	64.01	67.81	67.81	0.62%	13,862,530
Jun 26, 2026	67.00	69.09	64.74	67.39	67.39	-1.12%	10,716,910
Jun 25, 2026	64.50	69.70	64.08	68.15	68.15	7.49%	15,629,750
Jun 24, 2026	62.37	63.66	60.40	63.40	63.40	1.20%	8,578,448
Jun 23, 2026	63.78	65.49	61.45	62.65	62.65	-2.87%	9,234,610
Jun 22, 2026	68.50	70.58	61.62	64.50	64.50	-5.80%	18,788,070
Jun 18, 2026	72.39	73.70	68.19	68.47	68.47	-5.69%	11,752,860
Jun 17, 2026	70.50	73.38	70.19	72.60	72.60	1.18%	11,320,600
Jun 16, 2026	65.08	71.75	64.63	71.75	71.75	10.00%	13,376,570
Jun 15, 2026	64.79	67.10	64.51	65.23	65.23	1.18%	7,759,380
Jun 12, 2026	65.16	68.18	63.89	64.47	64.47	-0.54%	8,148,686
Jun 11, 2026	66.12	67.70	64.66	64.82	64.82	-3.41%	8,864,810
Jun 10, 2026	65.58	70.50	65.00	67.11	67.11	2.54%	13,854,450
Jun 9, 2026	60.82	65.45	60.40	65.45	65.45	10.00%	7,708,335
Jun 8, 2026	60.40	62.93	58.84	59.50	59.50	-8.98%	10,969,160
Jun 5, 2026	64.02	68.18	62.75	65.37	65.37	4.21%	12,976,150
Jun 4, 2026	60.48	62.96	59.78	62.73	62.73	2.82%	6,992,670
Jun 3, 2026	62.00	63.13	60.12	61.01	61.01	-1.60%	7,890,022
Jun 2, 2026	60.00	63.18	58.11	62.00	62.00	3.30%	9,400,410
Jun 1, 2026	63.96	65.49	59.88	60.02	60.02	-7.29%	9,641,959
May 29, 2026	66.92	67.39	64.20	64.74	64.74	-5.18%	9,086,857
May 28, 2026	66.28	68.62	64.30	68.28	68.28	2.83%	9,082,294
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