Skip to main content
logo
Guangdong Aofei Data Technology Co., Ltd. (SHE:300738)
China flag China · Delayed Price · Currency is CNY
27.06
-0.33 (-1.20%)
May 8, 2026, 3:04 PM CST

SHE:300738 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202626.9227.4626.5027.0627.06-1.20%70,825,841
May 7, 202627.3027.7326.9727.3927.391.75%86,242,420
May 6, 202625.6527.6425.5726.9226.927.94%129,746,643
Apr 30, 202624.8625.5324.4524.9424.94-0.64%78,564,140
Apr 29, 202623.9725.9823.7725.1025.107.49%159,036,330
Apr 28, 202623.1923.9023.0823.3523.350.65%76,512,767
Apr 27, 202623.2723.5922.5523.2023.20-3.33%73,215,852
Apr 24, 202624.2124.4122.8124.0024.00-2.28%102,330,715
Apr 23, 202624.4325.2724.3124.5624.56-0.57%95,506,425
Apr 22, 202623.6924.8023.5224.7024.703.96%115,271,843
Apr 21, 202624.1324.1323.2023.7623.76-2.18%69,546,910
Apr 20, 202624.7424.8524.1124.2924.29-2.80%96,745,139
Apr 17, 202625.9726.1024.7724.9924.99-3.66%104,370,200
Apr 16, 202623.6025.9723.5225.9425.9410.85%157,244,630
Apr 15, 202623.7023.8923.2423.4023.40-1.06%57,947,600
Apr 14, 202623.6524.1523.4523.6523.652.65%83,152,791
Apr 13, 202622.1323.1922.1023.0423.042.40%64,544,660
Apr 10, 202623.0023.1622.4622.5022.50-0.66%56,382,000
Apr 9, 202622.5522.8822.3622.6522.65-1.86%59,663,010
Apr 8, 202621.6123.0821.5523.0823.0812.04%130,550,400
Apr 7, 202621.0321.5020.5120.6020.60-2.46%51,027,990
Apr 3, 202621.7021.7020.8021.1221.12-0.09%57,727,170
Apr 2, 202622.3722.3721.0121.1421.14-6.87%74,362,330
Apr 1, 202622.4523.0522.1022.7022.703.99%81,942,540
Mar 31, 202622.0023.1121.7921.8321.83-1.62%64,389,124
Mar 30, 202621.4422.4820.7222.1922.191.56%67,019,770
Mar 27, 202621.7722.2521.3421.8521.85-0.59%57,702,832
Mar 26, 202622.8923.0721.8021.9821.98-3.30%63,661,480
Mar 25, 202621.5023.4521.5022.7322.737.42%117,658,000
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