Dongguan Aohai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	47.95	51.66	47.60	50.94	50.94	7.26%	10,250,860
Apr 30, 2026	47.90	48.20	46.89	47.49	47.49	-1.06%	3,989,200
Apr 29, 2026	45.99	49.29	45.85	48.00	48.00	3.78%	8,313,650
Apr 28, 2026	45.66	47.55	44.76	46.25	46.25	0.81%	7,469,660
Apr 27, 2026	46.90	47.37	45.55	45.88	45.88	-2.28%	6,129,129
Apr 24, 2026	47.90	48.44	46.66	46.95	46.95	-2.27%	5,491,430
Apr 23, 2026	47.56	49.29	46.68	48.04	48.04	0.57%	10,327,910
Apr 22, 2026	46.71	48.22	45.00	47.77	47.77	-2.91%	21,603,870
Apr 21, 2026	49.20	49.59	49.20	49.20	49.20	-10.01%	3,395,000
Apr 20, 2026	53.19	56.00	52.82	54.67	54.67	2.96%	8,442,751
Apr 17, 2026	52.68	53.88	52.38	53.10	53.10	1.14%	3,471,130
Apr 16, 2026	52.19	52.84	51.79	52.50	52.50	0.81%	5,454,595
Apr 15, 2026	53.20	53.78	52.01	52.08	52.08	-2.14%	4,772,560
Apr 14, 2026	52.80	54.00	52.26	53.22	53.22	1.45%	6,408,054
Apr 13, 2026	50.93	53.20	50.56	52.46	52.46	1.94%	5,707,080
Apr 10, 2026	50.85	52.50	50.55	51.46	51.46	1.88%	6,503,676
Apr 9, 2026	48.00	50.85	47.80	50.51	50.51	4.14%	9,025,780
Apr 8, 2026	46.25	48.58	46.01	48.50	48.50	8.19%	7,504,665
Apr 7, 2026	43.84	45.38	43.84	44.83	44.83	2.80%	3,620,320
Apr 3, 2026	45.54	45.78	43.52	43.61	43.61	-3.71%	4,014,939
Apr 2, 2026	47.15	47.15	44.90	45.29	45.29	-4.25%	4,821,385
Apr 1, 2026	47.00	47.53	46.26	47.30	47.30	3.28%	4,902,700
Mar 31, 2026	46.45	48.79	45.66	45.80	45.80	-1.72%	5,647,100
Mar 30, 2026	46.55	47.05	45.70	46.60	46.60	-2.04%	4,024,000
Mar 27, 2026	47.93	48.50	47.34	47.57	47.57	-1.96%	3,954,300
Mar 26, 2026	49.30	50.39	48.36	48.52	48.52	-1.38%	5,259,650
Mar 25, 2026	49.25	49.30	48.31	49.20	49.20	1.57%	4,685,050
Mar 24, 2026	45.68	48.66	45.41	48.44	48.44	8.00%	8,913,590
Mar 23, 2026	47.06	47.72	44.40	44.85	44.85	-7.37%	7,212,860
Mar 20, 2026	49.75	50.60	48.32	48.42	48.42	-1.98%	7,108,557
Mar 19, 2026	50.37	51.38	49.00	49.40	49.40	-3.68%	7,753,560
Mar 18, 2026	48.07	52.28	47.77	51.29	51.29	7.39%	10,731,550
Mar 17, 2026	49.38	49.40	47.33	47.76	47.76	-3.38%	4,852,050
Mar 16, 2026	47.79	49.72	46.81	49.43	49.43	3.65%	7,330,621
Mar 13, 2026	49.50	49.55	47.51	47.69	47.69	-3.89%	4,992,450
Mar 12, 2026	50.85	50.90	49.13	49.62	49.62	-1.80%	7,913,590
Mar 11, 2026	50.43	51.70	49.80	50.53	50.53	0.90%	13,508,270
Mar 10, 2026	46.41	50.08	46.10	50.08	50.08	9.99%	8,587,700
Mar 9, 2026	47.00	47.39	43.50	45.53	45.53	-5.38%	9,158,265
Mar 6, 2026	45.20	48.68	45.00	48.12	48.12	6.04%	6,414,315
Mar 5, 2026	45.70	46.54	44.93	45.38	45.38	0.84%	3,369,921
Mar 4, 2026	44.32	45.30	43.83	45.00	45.00	0.87%	4,565,380
Mar 3, 2026	46.68	47.13	44.47	44.61	44.61	-4.35%	4,084,502
Mar 2, 2026	47.14	47.75	46.50	46.64	46.64	-3.74%	4,755,890
Feb 27, 2026	50.04	50.04	48.01	48.45	48.45	-3.27%	4,958,096
Feb 26, 2026	49.21	50.17	49.00	50.09	50.09	1.79%	3,178,140
Feb 25, 2026	49.21	49.49	48.88	49.21	49.21	-0.02%	2,159,533
Feb 24, 2026	48.40	49.66	48.30	49.22	49.22	2.86%	3,738,688
Feb 13, 2026	49.12	49.32	47.82	47.85	47.85	-2.59%	2,949,870
Feb 12, 2026	48.48	49.60	48.28	49.12	49.12	1.93%	2,829,760