Shenzhen Aoni Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	48.86	50.77	44.15	44.68	44.68	-10.32%	6,950,606
Nov 12, 2026	52.36	53.06	49.56	49.82	49.82	-4.71%	3,651,900
Nov 11, 2026	51.99	52.56	51.16	52.28	52.28	0.75%	3,097,100
Nov 10, 2026	54.00	55.00	51.79	51.89	51.89	1.97%	3,593,710
Nov 9, 2026	48.86	53.30	48.72	50.89	50.89	5.89%	4,585,855
Nov 6, 2026	46.35	49.69	45.75	48.06	48.06	-5.08%	4,220,717
Nov 5, 2026	47.44	52.38	47.19	50.63	50.63	4.35%	4,781,065
Nov 4, 2026	46.37	49.17	43.69	48.52	48.52	6.73%	4,872,781
Nov 3, 2026	48.99	49.79	45.45	45.46	45.46	-8.11%	3,730,080
Nov 2, 2026	47.36	50.15	46.23	49.47	49.47	3.73%	4,489,739
Oct 30, 2026	50.15	52.86	47.01	47.69	47.69	-9.01%	4,752,004
Oct 29, 2026	57.69	57.99	51.50	52.41	52.41	-9.58%	6,136,592
Oct 28, 2026	53.11	57.99	52.20	57.96	57.96	10.19%	4,520,568
Oct 27, 2026	55.32	56.00	52.50	52.60	52.60	-4.59%	2,832,444
Oct 26, 2026	58.33	60.88	54.80	55.13	55.13	-6.40%	4,351,506
Oct 23, 2026	53.14	59.45	50.67	58.90	58.90	6.82%	6,603,166
Oct 22, 2026	58.93	59.16	55.14	55.14	55.14	-6.80%	4,671,460
Oct 21, 2026	58.79	59.78	57.60	59.16	59.16	1.81%	4,117,622
Oct 20, 2026	56.82	59.70	56.15	58.11	58.11	1.61%	3,552,668
Oct 19, 2026	56.63	58.42	54.41	57.19	57.19	-0.16%	4,131,599
Oct 16, 2026	57.99	59.50	56.62	57.28	57.28	1.74%	4,174,709
Oct 15, 2026	55.98	59.57	55.26	56.30	56.30	-4.77%	4,470,975
Oct 14, 2026	63.00	63.41	59.05	59.12	59.12	-6.13%	3,853,820
Oct 13, 2026	60.69	63.99	55.60	62.98	62.98	1.71%	5,996,349
Oct 12, 2026	63.61	63.99	61.90	61.92	61.92	-3.37%	3,085,860
Oct 9, 2026	64.26	66.50	60.70	64.08	64.08	-1.55%	5,416,987
Oct 8, 2026	69.52	69.65	64.65	65.09	65.09	-4.46%	4,898,710
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