Skip to main content
logo
Guangdong Aofei Data Technology Co., Ltd. (SHE:300738)
China flag China · Delayed Price · Currency is CNY
19.11
-0.34 (-1.75%)
Nov 21, 2025, 3:04 PM CST

SHE:300738 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202519.1819.6519.1019.1119.11-1.75%42,262,160
Nov 20, 202519.1819.7719.0219.4519.451.78%37,396,220
Nov 19, 202519.7019.8019.0119.1119.11-1.70%25,186,640
Nov 18, 202519.1319.7019.0219.4419.440.88%32,668,230
Nov 17, 202518.7019.4418.6119.2719.272.12%30,757,890
Nov 14, 202519.4519.5318.8718.8718.87-4.94%39,105,160
Nov 13, 202518.8019.9518.5819.8519.855.98%42,811,980
Nov 12, 202519.0019.0118.4818.7318.73-1.52%23,280,530
Nov 11, 202519.3419.3818.9419.0219.02-1.25%21,316,680
Nov 10, 202519.1819.4919.1219.2619.260.31%20,495,920
Nov 7, 202519.3419.5519.1519.2019.20-1.54%24,575,040
Nov 6, 202519.5219.5819.2519.5019.500.46%17,853,800
Nov 5, 202519.3519.5519.2019.4119.41-1.37%25,155,640
Nov 4, 202520.2020.2019.4819.6819.68-2.72%34,134,660
Nov 3, 202520.1620.3720.0420.2320.23-0.30%26,267,560
Oct 31, 202520.2620.6020.0020.2920.29-0.15%39,429,140
Oct 30, 202520.0320.8819.8920.3220.322.16%64,405,370
Oct 29, 202519.7620.0719.6619.8919.891.95%34,719,330
Oct 28, 202519.5519.7919.3519.5119.51-0.31%26,633,120
Oct 27, 202519.7519.8619.4519.5719.57-0.05%30,783,330
Oct 24, 202519.3819.5919.2519.5819.581.77%30,489,310
Oct 23, 202519.1519.2518.7319.2419.240.47%23,191,100
Oct 22, 202519.1319.3919.0219.1519.15-0.47%19,530,080
Oct 21, 202519.1019.2619.0019.2419.241.05%24,426,650
Oct 20, 202519.1019.2818.9119.0419.041.06%23,893,540
Oct 17, 202519.9019.9018.8118.8418.84-4.46%35,277,870
Oct 16, 202519.9819.9819.6219.7219.72-1.79%25,419,030
Oct 15, 202519.8020.1019.4320.0820.081.88%34,300,700
Oct 14, 202520.7020.9019.6519.7119.71-3.52%50,752,650
Oct 13, 202519.9120.5319.7320.4320.43-1.83%38,581,740
Oct 10, 202521.8721.8720.7220.8120.81-5.28%54,940,440
Oct 9, 202522.1022.4021.9121.9721.97-0.54%51,922,680
Sep 30, 202522.4522.6921.9922.0922.09-0.94%42,837,760
Sep 29, 202522.4022.6021.9722.3022.301.46%45,440,650
Sep 26, 202522.8623.2721.9821.9821.98-5.54%70,806,580
Sep 25, 202523.3623.8523.2523.2723.270.13%96,427,390
Sep 24, 202522.7023.3022.3923.2423.240.96%77,714,890
Sep 23, 202523.3323.4822.2223.0223.02-0.65%77,733,930
Sep 22, 202522.8023.2922.7123.1723.174.09%78,789,530
Sep 19, 202522.5022.9022.2122.2622.26-1.85%58,388,650
Sep 18, 202523.4423.7522.3822.6822.68-1.99%109,200,600
Sep 17, 202522.6923.6522.3223.1423.142.03%87,916,940
Sep 16, 202522.3122.7522.1722.6822.680.58%52,147,280
Sep 15, 202522.1023.0421.7122.5522.550.45%79,065,580
Sep 12, 202522.5023.3822.3122.4522.452.46%106,418,300
Sep 11, 202521.1522.1620.7021.9121.915.69%85,901,580
Sep 10, 202520.4620.9020.3120.7320.732.37%45,327,870
Sep 9, 202520.9920.9920.1120.2520.25-3.53%43,580,870
Sep 8, 202520.8921.1120.4620.9920.990.72%51,902,130
Sep 5, 202520.3220.9220.1020.8420.842.66%49,106,330