Skip to main content
logo
Guangdong Aofei Data Technology Co., Ltd. (SHE:300738)
China flag China · Delayed Price · Currency is CNY
21.16
+0.23 (1.10%)
At close: Mar 24, 2026

SHE:300738 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202621.4021.4020.1621.1621.161.10%69,306,330
Mar 23, 202621.9222.2020.6320.9320.93-6.14%76,391,820
Mar 20, 202624.2124.3122.2822.3022.30-7.47%92,556,070
Mar 19, 202623.5024.9423.5024.1024.10-0.41%106,044,800
Mar 18, 202622.6624.2622.4824.2024.209.11%114,570,400
Mar 17, 202623.4223.5522.1722.1822.18-5.17%59,779,160
Mar 16, 202622.6823.4022.0223.3923.393.13%85,304,907
Mar 13, 202624.7024.7422.6622.6822.68-9.71%120,826,300
Mar 12, 202624.9125.4924.1825.1225.120.48%102,842,100
Mar 11, 202625.0025.6924.9325.0025.00-1.22%103,788,300
Mar 10, 202624.9825.6424.3525.3125.312.02%116,268,795
Mar 9, 202622.2025.0821.9124.8124.818.77%132,409,000
Mar 6, 202622.7823.3822.6222.8122.81-1.08%57,995,020
Mar 5, 202623.8823.8822.7523.0623.06-0.47%92,663,770
Mar 4, 202623.0023.9022.8323.1723.17-0.34%63,986,360
Mar 3, 202625.6025.6923.1323.2523.25-8.07%95,688,080
Mar 2, 202626.0126.3725.1625.2925.29-4.49%84,694,640
Feb 27, 202625.3327.1725.2926.4826.482.80%127,025,500
Feb 26, 202623.3427.2623.3425.7625.7610.37%160,366,100
Feb 25, 202624.2524.4023.1623.3423.34-1.93%74,282,130
Feb 24, 202625.7325.9023.4423.8023.80-8.18%100,908,900
Feb 13, 202625.8026.9725.5825.9225.92-2.56%93,993,147
Feb 12, 202625.7826.9225.0726.6026.605.22%138,654,787
Feb 11, 202624.2826.5924.2825.2825.283.44%107,985,300
Feb 10, 202623.9925.0823.9924.4424.442.22%99,801,120
Feb 9, 202623.2024.1422.6823.9123.917.70%94,869,750
Feb 6, 202621.4822.9721.0122.2022.201.51%65,054,140
Feb 5, 202621.5222.1721.2321.8721.87-0.77%54,920,710
Feb 4, 202623.5423.6121.5622.0422.04-8.70%106,024,200
Feb 3, 202623.6024.2522.6424.1424.143.69%93,253,490
Feb 2, 202623.8324.3023.1023.2823.28-2.31%74,210,570
Jan 30, 202623.8124.8423.6023.8323.83-0.21%84,099,600
Jan 29, 202623.1025.1222.6623.8823.881.10%133,038,300
Jan 28, 202623.9724.8023.3023.6223.620.13%133,319,200
Jan 27, 202623.1024.2122.6323.5923.594.61%130,683,400
Jan 26, 202622.5523.4322.0022.5522.554.30%111,543,500
Jan 23, 202621.5121.9021.4521.6221.620.79%44,123,470
Jan 22, 202621.5021.6921.2121.4521.451.37%38,798,110
Jan 21, 202621.0021.5220.8721.1621.16-0.28%38,631,210
Jan 20, 202621.8622.2320.8921.2221.22-2.21%48,206,440
Jan 19, 202622.0222.2821.6521.7021.70-2.95%53,386,540
Jan 16, 202623.3623.5622.3222.3622.36-5.21%94,347,400
Jan 15, 202624.1024.7023.2323.5923.59-3.08%94,219,550
Jan 14, 202623.0424.9723.0424.3424.344.96%153,934,500
Jan 13, 202623.9224.6623.1623.1923.19-3.01%130,382,700
Jan 12, 202623.3424.1422.8523.9123.914.64%162,025,600
Jan 9, 202621.2023.6521.1322.8522.8510.33%158,041,000
Jan 8, 202619.7721.1019.7020.7120.713.14%88,950,810
Jan 7, 202619.6020.5719.5420.0820.082.45%77,113,346
Jan 6, 202619.0919.8819.0419.6019.602.56%50,372,729