Shenzhen Aoni Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.66	47.73	44.25	47.19	47.19	1.09%	4,141,485
Mar 26, 2026	46.24	48.38	45.80	46.68	46.68	0.45%	4,617,053
Mar 25, 2026	45.27	47.30	45.00	46.47	46.47	2.81%	5,589,961
Mar 24, 2026	41.83	45.28	41.21	45.20	45.20	11.28%	5,181,315
Mar 23, 2026	44.71	44.71	40.18	40.62	40.62	-9.57%	5,365,987
Mar 20, 2026	45.02	46.49	44.80	44.92	44.92	0.27%	3,572,879
Mar 19, 2026	44.59	46.67	44.18	44.80	44.80	-0.29%	4,824,447
Mar 18, 2026	43.09	45.56	42.80	44.93	44.93	4.27%	6,152,519
Mar 17, 2026	42.68	43.99	42.28	43.09	43.09	0.98%	3,069,500
Mar 16, 2026	41.93	43.33	41.78	42.67	42.67	1.76%	1,698,400
Mar 13, 2026	42.46	43.00	41.58	41.93	41.93	-0.94%	1,337,281
Mar 12, 2026	42.38	42.72	42.03	42.33	42.33	-0.17%	1,170,400
Mar 11, 2026	43.90	44.56	41.98	42.40	42.40	-3.39%	2,591,339
Mar 10, 2026	43.13	44.18	42.97	43.89	43.89	2.88%	1,852,600
Mar 9, 2026	42.53	43.28	41.72	42.66	42.66	-0.72%	1,409,300
Mar 6, 2026	41.88	43.31	41.68	42.97	42.97	2.38%	1,430,199
Mar 5, 2026	41.81	42.32	41.62	41.97	41.97	2.27%	1,215,200
Mar 4, 2026	41.60	41.85	40.78	41.04	41.04	-1.37%	1,203,600
Mar 3, 2026	43.21	43.30	41.61	41.61	41.61	-3.39%	1,923,400
Mar 2, 2026	43.14	44.56	42.80	43.07	43.07	-2.11%	2,487,406
Feb 27, 2026	42.51	44.27	42.42	44.00	44.00	2.78%	2,278,489
Feb 26, 2026	42.35	42.87	42.20	42.81	42.81	1.04%	1,261,000
Feb 25, 2026	42.85	43.12	42.18	42.37	42.37	-1.12%	1,488,067
Feb 24, 2026	42.20	43.14	42.00	42.85	42.85	2.32%	1,957,328
Feb 13, 2026	41.96	42.54	41.77	41.88	41.88	-0.36%	1,156,944
Feb 12, 2026	42.17	42.65	41.81	42.03	42.03	-0.40%	1,423,653
Feb 11, 2026	42.67	43.12	42.09	42.20	42.20	-1.31%	1,694,125
Feb 10, 2026	42.99	43.67	42.68	42.76	42.76	-0.02%	2,491,800
Feb 9, 2026	46.97	47.11	42.55	42.77	42.77	-8.94%	7,429,435
Feb 6, 2026	45.81	48.17	45.59	46.97	46.97	2.53%	4,997,587
Feb 5, 2026	44.55	46.16	44.40	45.81	45.81	2.30%	3,900,001
Feb 4, 2026	44.10	45.26	43.77	44.78	44.78	1.54%	4,133,580
Feb 3, 2026	41.39	44.18	41.30	44.10	44.10	7.51%	5,218,860
Feb 2, 2026	42.57	43.50	41.00	41.02	41.02	-4.11%	2,107,101
Jan 30, 2026	40.26	43.16	39.58	42.78	42.78	5.11%	3,854,303
Jan 29, 2026	42.10	42.10	40.30	40.70	40.70	-3.33%	2,967,098
Jan 28, 2026	42.50	43.89	41.75	42.10	42.10	-1.43%	3,715,577
Jan 27, 2026	43.08	43.42	41.94	42.71	42.71	-0.86%	2,848,852
Jan 26, 2026	44.61	44.61	43.02	43.08	43.08	-1.03%	3,298,900
Jan 23, 2026	44.63	45.78	43.36	43.53	43.53	-3.22%	3,879,421
Jan 22, 2026	44.48	45.49	44.20	44.98	44.98	1.67%	3,911,215
Jan 21, 2026	43.20	44.50	42.60	44.24	44.24	1.87%	3,179,700
Jan 20, 2026	42.41	45.96	42.05	43.43	43.43	2.26%	5,835,587
Jan 19, 2026	42.51	43.17	42.22	42.47	42.47	-0.98%	2,152,923
Jan 16, 2026	43.52	43.99	42.60	42.89	42.89	-1.42%	2,935,182
Jan 15, 2026	44.75	45.05	42.88	43.51	43.51	-1.98%	3,863,173
Jan 14, 2026	45.60	46.18	43.98	44.39	44.39	-2.87%	7,188,589
Jan 13, 2026	46.05	46.22	45.08	45.70	45.70	-0.65%	2,905,400
Jan 12, 2026	45.72	46.44	44.65	46.00	46.00	1.12%	4,517,560
Jan 9, 2026	44.39	45.85	44.18	45.49	45.49	2.32%	2,926,642