Shenzhen Aoni Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	85.36	88.59	82.00	85.66	-	-0.21%	5,886,977
Apr 20, 2026	82.00	88.35	81.40	85.84	85.84	4.68%	10,261,040
Apr 17, 2026	77.58	85.71	77.58	82.00	82.00	0.20%	12,647,920
Apr 16, 2026	86.30	89.85	77.75	81.84	81.84	-5.27%	19,481,260
Apr 15, 2026	84.59	86.39	83.00	86.39	86.39	20.00%	13,308,200
Apr 14, 2026	59.78	71.99	59.78	71.99	71.99	20.00%	11,818,990
Apr 13, 2026	57.57	62.55	56.01	59.99	59.99	4.66%	10,391,402
Apr 10, 2026	50.01	57.88	50.01	57.32	57.32	14.82%	10,151,056
Apr 9, 2026	49.07	51.35	48.82	49.92	49.92	1.16%	4,496,263
Apr 8, 2026	47.18	49.45	46.49	49.35	49.35	6.45%	4,344,430
Apr 7, 2026	44.62	47.09	44.02	46.36	46.36	4.23%	4,072,100
Apr 3, 2026	45.63	45.63	44.06	44.48	44.48	-1.40%	2,194,000
Apr 2, 2026	46.63	47.18	44.75	45.11	45.11	-4.14%	3,113,243
Apr 1, 2026	48.30	50.40	46.62	47.06	47.06	0.79%	5,650,910
Mar 31, 2026	47.02	48.66	46.20	46.69	46.69	-0.43%	3,799,600
Mar 30, 2026	46.25	48.26	46.00	46.89	46.89	-0.64%	3,069,106
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