Shenzhen Aoni Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	43.05	44.66	37.92	44.60	44.60	5.31%	7,781,971
Jul 20, 2026	44.00	47.47	41.31	42.35	42.35	-0.82%	9,718,082
Jul 17, 2026	46.79	48.25	42.03	42.70	42.70	-10.28%	6,094,984
Jul 16, 2026	51.84	51.97	47.23	47.59	47.59	-9.06%	6,837,076
Jul 15, 2026	49.69	53.60	49.00	52.33	52.33	5.42%	6,938,369
Jul 14, 2026	48.79	50.73	47.93	49.64	49.64	0.73%	4,179,579
Jul 13, 2026	52.77	53.80	48.83	49.28	49.28	-8.42%	5,683,484
Jul 10, 2026	55.66	59.00	53.60	53.81	53.81	-3.11%	5,035,491
Jul 9, 2026	55.11	56.84	52.67	55.54	55.54	0.76%	4,771,551
Jul 8, 2026	56.89	57.88	54.82	55.12	55.12	-2.04%	6,354,598
Jul 7, 2026	55.40	56.30	53.89	56.27	56.27	1.61%	4,319,594
Jul 6, 2026	57.04	57.77	54.57	55.38	55.38	-1.30%	4,294,606
Jul 3, 2026	56.71	57.95	55.91	56.11	56.11	-1.87%	4,729,687
Jul 2, 2026	58.59	60.92	57.01	57.18	57.18	-4.40%	7,133,077
Jul 1, 2026	61.01	62.50	58.20	59.81	59.81	1.49%	8,300,645
Jun 30, 2026	52.51	59.77	51.41	58.93	58.93	12.23%	9,064,853
Jun 29, 2026	55.60	55.60	51.41	52.51	52.51	-3.85%	6,038,303
Jun 26, 2026	57.63	57.88	54.00	54.61	54.61	-6.76%	5,668,800
Jun 25, 2026	62.60	62.60	58.00	58.57	58.57	-5.15%	6,860,880
Jun 24, 2026	64.40	66.21	61.34	61.75	61.75	-4.11%	6,641,809
Jun 23, 2026	64.10	65.50	61.28	64.40	64.40	-0.31%	7,093,091
Jun 22, 2026	67.62	67.99	62.57	64.60	64.60	-3.61%	6,677,466
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