Shenzhen Aoni Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	65.50	69.30	64.50	67.02	67.02	2.32%	6,574,796
Jun 17, 2026	65.24	67.67	64.40	65.50	65.50	-1.40%	5,243,569
Jun 16, 2026	66.81	69.39	65.51	66.43	66.43	-0.69%	7,187,620
Jun 15, 2026	64.40	67.17	62.45	66.89	66.89	3.26%	7,839,064
Jun 12, 2026	68.50	70.68	64.70	64.78	64.78	-4.16%	8,764,457
Jun 11, 2026	71.00	75.00	67.00	67.59	67.59	-6.51%	8,242,639
Jun 10, 2026	74.31	76.92	71.23	72.30	72.30	-1.25%	6,203,232
Jun 9, 2026	71.43	74.64	70.36	73.21	73.21	2.70%	7,189,320
Jun 8, 2026	68.98	72.77	65.00	71.29	71.29	-2.15%	8,712,429
Jun 5, 2026	71.26	74.63	69.71	72.86	72.86	1.37%	8,288,079
Jun 4, 2026	70.43	74.72	67.14	71.87	71.87	-0.16%	10,201,225
Jun 3, 2026	75.01	82.14	70.74	71.99	71.99	-5.81%	16,127,425
Jun 2, 2026	77.14	78.21	72.65	76.43	76.43	-1.44%	7,997,718
Jun 1, 2026	70.00	80.70	68.57	77.54	77.54	8.24%	11,354,622
May 29, 2026	72.36	77.52	69.45	71.64	71.64	0.63%	7,781,227
May 28, 2026	71.43	71.79	67.14	71.19	71.19	0.88%	4,681,319
May 27, 2026	73.01	74.12	69.73	70.57	70.57	-3.23%	6,328,376
May 26, 2026	71.18	75.41	69.66	72.93	72.93	2.29%	8,257,561
May 25, 2026	67.15	72.12	65.57	71.29	71.29	6.29%	9,513,059
May 22, 2026	64.41	68.71	63.70	67.07	67.07	4.00%	6,355,518
May 21, 2026	67.72	68.46	63.81	64.49	64.49	-3.95%	6,131,019
May 20, 2026	67.86	69.61	65.49	67.14	67.14	-1.90%	6,285,170
May 19, 2026	69.69	75.24	67.21	68.44	68.44	-2.77%	9,590,299
May 18, 2026	68.83	70.85	64.75	70.39	70.39	-0.83%	9,687,739
May 15, 2026	67.51	76.36	66.96	70.98	70.98	3.81%	13,354,167
May 14, 2026	67.24	70.36	66.85	68.37	68.37	2.76%	11,926,749
May 13, 2026	59.29	67.61	58.15	66.54	66.54	10.22%	14,790,803
May 12, 2026	67.61	68.10	58.06	60.36	60.36	-10.82%	17,155,501
May 11, 2026	68.99	70.71	64.71	67.69	67.69	-0.51%	14,875,909
May 8, 2026	66.87	69.51	64.61	68.04	68.04	0.41%	15,658,173
May 7, 2026	61.71	71.34	61.71	67.76	67.76	10.30%	17,109,525
May 6, 2026	58.73	62.31	57.14	61.43	61.43	5.78%	12,994,354
Apr 30, 2026	58.01	61.69	56.29	58.07	58.07	0.27%	11,639,344
Apr 29, 2026	56.53	60.24	54.00	57.91	57.91	3.68%	10,989,003
Apr 28, 2026	56.43	58.93	55.44	55.86	55.86	-1.04%	10,593,257
Apr 27, 2026	59.07	59.08	53.23	56.44	56.44	-3.26%	13,299,733
Apr 24, 2026	57.79	59.28	54.88	58.34	58.34	0.99%	8,982,579
Apr 23, 2026	61.63	61.63	57.49	57.77	57.77	-4.86%	8,960,496
Apr 22, 2026	62.68	63.43	57.99	60.72	60.72	-1.19%	14,824,515
Apr 21, 2026	60.97	63.28	59.92	61.45	61.45	0.22%	11,696,344
Apr 20, 2026	58.57	63.11	58.14	61.31	61.31	4.68%	14,365,455
Apr 17, 2026	55.41	61.22	55.41	58.57	58.57	0.20%	17,707,087
Apr 16, 2026	61.64	64.18	55.54	58.46	58.46	-5.27%	27,273,763
Apr 15, 2026	60.42	61.71	59.29	61.71	61.71	20.00%	18,631,479
Apr 14, 2026	42.70	51.42	42.70	51.42	51.42	20.00%	16,546,585
Apr 13, 2026	41.12	44.68	40.01	42.85	42.85	4.66%	14,547,959
Apr 10, 2026	35.72	41.34	35.72	40.94	40.94	14.82%	14,211,469
Apr 9, 2026	35.05	36.68	34.87	35.66	35.66	1.16%	6,294,767
Apr 8, 2026	33.70	35.32	33.21	35.25	35.25	6.45%	6,082,201
Apr 7, 2026	31.87	33.64	31.44	33.11	33.11	4.23%	5,700,939