Shenzhen Aoni Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	69.00	70.77	67.10	68.13	68.13	-0.87%	5,509,659
Sep 29, 2026	70.20	70.46	68.45	68.73	68.73	-1.62%	4,079,248
Sep 28, 2026	74.90	75.00	69.60	69.86	69.86	-7.82%	7,986,592
Sep 24, 2026	72.97	83.00	71.95	75.79	75.79	4.39%	13,204,878
Sep 23, 2026	74.00	74.55	68.70	72.60	72.60	-2.22%	8,595,666
Sep 22, 2026	71.79	74.56	69.30	74.25	74.25	3.70%	8,885,270
Sep 21, 2026	68.88	72.77	68.20	71.60	71.60	5.53%	7,621,496
Sep 18, 2026	65.77	69.77	65.12	67.85	67.85	4.79%	8,792,812
Sep 17, 2026	62.15	65.50	61.84	64.75	64.75	4.71%	6,885,272
Sep 16, 2026	60.00	62.85	58.10	61.84	61.84	2.21%	7,061,854
Sep 15, 2026	61.01	63.49	60.43	60.50	60.50	-1.94%	5,423,866
Sep 14, 2026	60.78	62.88	58.80	61.70	61.70	1.15%	6,573,600
Sep 11, 2026	60.94	62.00	59.01	61.00	61.00	-1.74%	5,053,580
Sep 10, 2026	62.64	64.90	61.00	62.08	62.08	-1.07%	6,385,431
Sep 9, 2026	59.82	65.50	58.47	62.75	62.75	7.34%	11,545,530
Sep 8, 2026	56.00	60.69	55.98	58.46	58.46	3.36%	8,374,587
Sep 7, 2026	56.70	57.87	55.39	56.56	56.56	0.35%	5,955,735
Sep 4, 2026	59.28	60.01	55.70	56.36	56.36	-4.93%	6,399,377
Sep 3, 2026	59.21	61.28	59.00	59.28	59.28	-1.59%	7,164,633
Sep 2, 2026	53.03	61.77	52.90	60.24	60.24	11.56%	11,326,429
Sep 1, 2026	53.90	55.51	52.28	54.00	54.00	-0.28%	7,086,273
Aug 31, 2026	53.00	54.46	50.50	54.15	54.15	-0.66%	7,281,672
Aug 28, 2026	53.38	56.22	53.11	54.51	54.51	2.50%	6,113,143
Aug 27, 2026	52.27	53.30	50.53	53.18	53.18	2.70%	4,333,572
Aug 26, 2026	50.01	53.00	50.01	51.78	51.78	1.43%	3,580,016
Aug 25, 2026	48.21	51.82	47.52	51.05	51.05	3.11%	4,370,054
Aug 24, 2026	53.11	53.65	48.20	49.51	49.51	-6.41%	6,280,580
Aug 21, 2026	50.95	53.18	49.90	52.90	52.90	3.04%	3,788,554
Aug 20, 2026	51.20	52.02	49.98	51.34	51.34	2.01%	3,509,072
Aug 19, 2026	53.40	53.88	49.88	50.33	50.33	-8.32%	5,477,127
Aug 18, 2026	55.67	55.79	53.51	54.90	54.90	-0.42%	5,667,056
Aug 17, 2026	50.25	55.49	50.25	55.13	55.13	10.70%	5,758,371
Aug 14, 2026	50.49	52.99	48.92	49.80	49.80	-1.37%	3,922,107
Aug 13, 2026	49.80	53.71	49.80	50.49	50.49	0.84%	5,004,992
Aug 12, 2026	49.49	51.26	49.49	50.07	50.07	1.58%	3,718,260
Aug 11, 2026	49.23	49.74	47.80	49.29	49.29	0.20%	2,863,967
Aug 10, 2026	48.27	49.38	46.73	49.19	49.19	1.67%	3,912,690
Aug 7, 2026	47.32	48.66	46.40	48.38	48.38	1.70%	4,126,367
Aug 6, 2026	45.38	48.15	45.35	47.57	47.57	3.08%	4,567,900
Aug 5, 2026	44.39	47.22	43.69	46.15	46.15	4.04%	4,457,100
Aug 4, 2026	41.82	44.78	41.82	44.36	44.36	6.43%	5,591,477
Aug 3, 2026	40.90	42.86	40.62	41.68	41.68	2.18%	4,123,940
Jul 31, 2026	42.00	43.06	40.62	40.79	40.79	3.84%	4,466,920
Jul 30, 2026	43.00	43.16	38.41	39.28	39.28	-9.07%	6,225,189
Jul 29, 2026	44.71	45.10	41.94	43.20	43.20	-3.68%	4,925,660
Jul 28, 2026	45.74	47.67	44.30	44.85	44.85	-1.45%	5,085,840
Jul 27, 2026	41.41	45.66	41.28	45.51	45.51	7.82%	5,108,800
Jul 24, 2026	43.11	43.59	41.21	42.21	42.21	-2.22%	3,195,380
Jul 23, 2026	43.59	44.89	42.48	43.17	43.17	-0.76%	3,674,573
Jul 22, 2026	44.08	45.42	42.71	43.50	43.50	-2.47%	4,842,464