Shenzhen Aoni Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	90.18	108.53	90.18	99.94	-	0.27%	5,348,620
May 28, 2026	100.00	100.50	94.00	99.67	99.67	0.88%	3,343,800
May 27, 2026	102.21	103.77	97.62	98.80	98.80	-3.23%	4,520,269
May 26, 2026	99.65	105.57	97.53	102.10	102.10	2.29%	5,898,259
May 25, 2026	94.01	100.97	91.80	99.81	99.81	6.29%	6,795,043
May 22, 2026	90.18	96.20	89.18	93.90	93.90	4.00%	4,539,656
May 21, 2026	94.81	95.85	89.34	90.29	90.29	-3.95%	4,379,300
May 20, 2026	95.00	97.45	91.68	94.00	94.00	-1.90%	4,489,408
May 19, 2026	97.57	105.33	94.09	95.82	95.82	-2.77%	6,850,214
May 18, 2026	96.36	99.19	90.65	98.55	98.55	-0.83%	6,919,814
May 15, 2026	94.52	106.91	93.75	99.37	99.37	3.81%	9,538,691
May 14, 2026	94.13	98.50	93.59	95.72	95.72	2.76%	8,519,107
May 13, 2026	83.00	94.65	81.41	93.15	93.15	10.22%	10,564,860
May 12, 2026	94.65	95.34	81.28	84.51	84.51	-10.82%	12,253,930
May 11, 2026	96.58	98.99	90.60	94.76	94.76	-0.51%	10,625,650
May 8, 2026	93.62	97.32	90.45	95.25	95.25	0.41%	11,184,410
May 7, 2026	86.39	99.88	86.39	94.86	94.86	10.30%	12,221,090
May 6, 2026	82.22	87.23	80.00	86.00	86.00	5.78%	9,281,682
Apr 30, 2026	81.21	86.36	78.81	81.30	81.30	0.27%	8,313,818
Apr 29, 2026	79.14	84.33	75.60	81.08	81.08	3.68%	7,849,288
Apr 28, 2026	79.00	82.50	77.62	78.20	78.20	-1.04%	7,566,613
Apr 27, 2026	82.70	82.71	74.52	79.02	79.02	-3.26%	9,499,810
Apr 24, 2026	80.90	82.99	76.83	81.68	81.68	0.99%	6,416,128
Apr 23, 2026	86.28	86.28	80.49	80.88	80.88	-4.86%	6,400,355
Apr 22, 2026	87.75	88.80	81.19	85.01	85.01	-1.19%	10,588,940
Apr 21, 2026	85.36	88.59	83.89	86.03	86.03	0.22%	8,354,532
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