Guangdong Aofei Data Technology Co., Ltd. (SHE:300738)
China · Delayed Price · Currency is CNY 19.58
+0.34 (1.77%)
Oct 24, 2025, 3:04 PM CST
SHE:300738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.38 | 19.59 | 19.25 | 19.58 | 19.58 | 1.77% | 30,490,113 |
| Oct 23, 2025 | 19.15 | 19.25 | 18.73 | 19.24 | 19.24 | 0.47% | 23,191,700 |
| Oct 22, 2025 | 19.13 | 19.39 | 19.02 | 19.15 | 19.15 | -0.47% | 19,530,086 |
| Oct 21, 2025 | 19.10 | 19.26 | 19.00 | 19.24 | 19.24 | 1.05% | 24,426,652 |
| Oct 20, 2025 | 19.10 | 19.28 | 18.91 | 19.04 | 19.04 | 1.06% | 23,893,545 |
| Oct 17, 2025 | 19.90 | 19.90 | 18.81 | 18.84 | 18.84 | -4.46% | 35,279,774 |
| Oct 16, 2025 | 19.98 | 19.98 | 19.62 | 19.72 | 19.72 | -1.79% | 25,420,730 |
| Oct 15, 2025 | 19.80 | 20.10 | 19.43 | 20.08 | 20.08 | 1.88% | 34,301,903 |
| Oct 14, 2025 | 20.70 | 20.90 | 19.65 | 19.71 | 19.71 | -3.52% | 50,752,656 |
| Oct 13, 2025 | 19.91 | 20.53 | 19.73 | 20.43 | 20.43 | -1.83% | 38,581,740 |
| Oct 10, 2025 | 21.87 | 21.87 | 20.72 | 20.81 | 20.81 | -5.28% | 54,942,541 |
| Oct 9, 2025 | 22.10 | 22.40 | 21.91 | 21.97 | 21.97 | -0.54% | 51,924,787 |
| Sep 30, 2025 | 22.45 | 22.69 | 21.99 | 22.09 | 22.09 | -0.94% | 42,838,266 |
| Sep 29, 2025 | 22.40 | 22.60 | 21.97 | 22.30 | 22.30 | 1.46% | 45,440,950 |
| Sep 26, 2025 | 22.86 | 23.27 | 21.98 | 21.98 | 21.98 | -5.54% | 71,380,889 |
| Sep 25, 2025 | 23.36 | 23.85 | 23.25 | 23.27 | 23.27 | 0.13% | 96,430,194 |
| Sep 24, 2025 | 22.70 | 23.30 | 22.39 | 23.24 | 23.24 | 0.96% | 77,718,690 |
| Sep 23, 2025 | 23.33 | 23.48 | 22.22 | 23.02 | 23.02 | -0.65% | 77,735,532 |
| Sep 22, 2025 | 22.80 | 23.29 | 22.71 | 23.17 | 23.17 | 4.09% | 78,793,136 |
| Sep 19, 2025 | 22.50 | 22.90 | 22.21 | 22.26 | 22.26 | -1.85% | 58,389,753 |
| Sep 18, 2025 | 23.44 | 23.75 | 22.38 | 22.68 | 22.68 | -1.99% | 109,910,051 |
| Sep 17, 2025 | 22.69 | 23.65 | 22.32 | 23.14 | 23.14 | 2.03% | 87,923,947 |
| Sep 16, 2025 | 22.31 | 22.75 | 22.17 | 22.68 | 22.68 | 0.58% | 52,148,384 |
| Sep 15, 2025 | 22.10 | 23.04 | 21.71 | 22.55 | 22.55 | 0.45% | 79,861,884 |
| Sep 12, 2025 | 22.50 | 23.38 | 22.31 | 22.45 | 22.45 | 2.46% | 106,423,843 |
| Sep 11, 2025 | 21.15 | 22.16 | 20.70 | 21.91 | 21.91 | 5.69% | 85,904,684 |
| Sep 10, 2025 | 20.46 | 20.90 | 20.31 | 20.73 | 20.73 | 2.37% | 46,218,371 |
| Sep 9, 2025 | 20.99 | 20.99 | 20.11 | 20.25 | 20.25 | -3.53% | 43,580,870 |
| Sep 8, 2025 | 20.89 | 21.11 | 20.46 | 20.99 | 20.99 | 0.72% | 51,902,232 |
| Sep 5, 2025 | 20.32 | 20.92 | 20.10 | 20.84 | 20.84 | 2.66% | 49,108,539 |
| Sep 4, 2025 | 21.42 | 21.58 | 19.95 | 20.30 | 20.30 | -5.18% | 67,022,703 |
| Sep 3, 2025 | 22.02 | 22.22 | 21.35 | 21.41 | 21.41 | -2.77% | 53,388,580 |
| Sep 2, 2025 | 23.64 | 23.65 | 21.82 | 22.02 | 22.02 | -6.58% | 107,784,063 |
| Sep 1, 2025 | 24.44 | 24.88 | 23.45 | 23.57 | 23.57 | 0.26% | 111,353,396 |
| Aug 29, 2025 | 24.82 | 24.98 | 23.31 | 23.51 | 23.51 | -3.57% | 94,597,342 |
| Aug 28, 2025 | 23.90 | 24.44 | 23.23 | 24.38 | 24.38 | 1.54% | 116,220,841 |
| Aug 27, 2025 | 23.86 | 25.22 | 23.42 | 24.01 | 24.01 | 0.63% | 156,884,762 |
| Aug 26, 2025 | 23.21 | 24.25 | 23.10 | 23.86 | 23.86 | 1.49% | 102,059,833 |
| Aug 25, 2025 | 23.59 | 24.75 | 23.21 | 23.51 | 23.51 | 3.11% | 141,734,483 |
| Aug 22, 2025 | 22.06 | 23.07 | 22.06 | 22.80 | 22.80 | 3.40% | 92,756,145 |
| Aug 21, 2025 | 22.34 | 22.66 | 21.82 | 22.05 | 22.05 | -0.94% | 56,079,727 |
| Aug 20, 2025 | 21.85 | 22.28 | 21.48 | 22.26 | 22.26 | 1.18% | 64,209,405 |
| Aug 19, 2025 | 22.25 | 22.40 | 21.83 | 22.00 | 22.00 | -0.99% | 67,863,778 |
| Aug 18, 2025 | 21.70 | 22.70 | 21.51 | 22.22 | 22.22 | 4.07% | 110,274,639 |
| Aug 15, 2025 | 20.95 | 21.45 | 20.82 | 21.35 | 21.35 | 1.18% | 64,747,159 |
| Aug 14, 2025 | 21.00 | 21.77 | 20.70 | 21.10 | 21.10 | -0.14% | 75,539,784 |
| Aug 13, 2025 | 20.65 | 21.44 | 20.41 | 21.13 | 21.13 | 2.03% | 78,775,251 |
| Aug 12, 2025 | 20.54 | 20.85 | 20.43 | 20.71 | 20.71 | 1.42% | 49,076,927 |
| Aug 11, 2025 | 19.92 | 20.57 | 19.88 | 20.42 | 20.42 | 2.51% | 40,161,815 |
| Aug 8, 2025 | 20.18 | 20.25 | 19.83 | 19.92 | 19.92 | -2.21% | 40,555,309 |