Guangdong Aofei Data Technology Co., Ltd. (SHE:300738)
China flag China · Delayed Price · Currency is CNY
22.20
+0.22 (1.00%)
Sep 29, 2025, 2:45 PM CST

SHE:300738 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202522.8623.2721.9821.9821.98-5.54%71,380,889
Sep 25, 202523.3623.8523.2523.2723.270.13%96,430,194
Sep 24, 202522.7023.3022.3923.2423.240.96%77,718,690
Sep 23, 202523.3323.4822.2223.0223.02-0.65%77,735,532
Sep 22, 202522.8023.2922.7123.1723.174.09%78,793,136
Sep 19, 202522.5022.9022.2122.2622.26-1.85%58,389,753
Sep 18, 202523.4423.7522.3822.6822.68-1.99%109,910,051
Sep 17, 202522.6923.6522.3223.1423.142.03%87,923,947
Sep 16, 202522.3122.7522.1722.6822.680.58%52,148,384
Sep 15, 202522.1023.0421.7122.5522.550.45%79,861,884
Sep 12, 202522.5023.3822.3122.4522.452.46%106,423,843
Sep 11, 202521.1522.1620.7021.9121.915.69%85,904,684
Sep 10, 202520.4620.9020.3120.7320.732.37%46,218,371
Sep 9, 202520.9920.9920.1120.2520.25-3.53%43,580,870
Sep 8, 202520.8921.1120.4620.9920.990.72%51,902,232
Sep 5, 202520.3220.9220.1020.8420.842.66%49,108,539
Sep 4, 202521.4221.5819.9520.3020.30-5.18%67,022,703
Sep 3, 202522.0222.2221.3521.4121.41-2.77%53,388,580
Sep 2, 202523.6423.6521.8222.0222.02-6.58%107,784,063
Sep 1, 202524.4424.8823.4523.5723.570.26%111,353,396
Aug 29, 202524.8224.9823.3123.5123.51-3.57%94,597,342
Aug 28, 202523.9024.4423.2324.3824.381.54%116,220,841
Aug 27, 202523.8625.2223.4224.0124.010.63%156,884,762
Aug 26, 202523.2124.2523.1023.8623.861.49%102,059,833
Aug 25, 202523.5924.7523.2123.5123.513.11%141,734,483
Aug 22, 202522.0623.0722.0622.8022.803.40%92,756,145
Aug 21, 202522.3422.6621.8222.0522.05-0.94%56,079,727
Aug 20, 202521.8522.2821.4822.2622.261.18%64,209,405
Aug 19, 202522.2522.4021.8322.0022.00-0.99%67,863,778
Aug 18, 202521.7022.7021.5122.2222.224.07%110,274,639
Aug 15, 202520.9521.4520.8221.3521.351.18%64,747,159
Aug 14, 202521.0021.7720.7021.1021.10-0.14%75,539,784
Aug 13, 202520.6521.4420.4121.1321.132.03%78,775,251
Aug 12, 202520.5420.8520.4320.7120.711.42%49,076,927
Aug 11, 202519.9220.5719.8820.4220.422.51%40,161,815
Aug 8, 202520.1820.2519.8319.9219.92-2.21%40,555,309
Aug 7, 202520.6820.7620.2820.3720.37-1.50%35,916,882
Aug 6, 202520.4720.6820.3020.6820.680.88%40,368,434
Aug 5, 202520.6520.7020.2520.5020.50-1.01%36,219,261
Aug 4, 202520.2220.7520.1020.7120.711.22%25,767,641
Aug 1, 202520.9221.1120.0320.4620.46-2.20%46,883,864
Jul 31, 202520.7121.3820.6920.9220.921.11%54,116,833
Jul 30, 202521.0421.2020.4920.6920.69-2.54%44,553,864
Jul 29, 202521.2021.5520.7821.2321.23-0.33%43,007,339
Jul 28, 202521.9921.9921.1421.3021.30-2.52%50,891,077
Jul 25, 202521.7221.9021.4421.8521.850.69%41,904,934
Jul 24, 202521.6321.9221.5121.7021.700.28%33,114,884
Jul 23, 202521.3021.9521.2521.6421.640.32%45,677,275
Jul 22, 202521.7121.9421.3221.5721.57-1.55%45,940,847
Jul 21, 202522.1922.2821.7621.9121.91-2.19%50,479,257