Kunshan Asia Aroma Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	42.64	43.50	41.80	43.48	43.48	2.26%	6,330,159
Mar 12, 2026	40.71	44.40	40.60	42.52	42.52	4.22%	9,170,314
Mar 11, 2026	41.73	42.17	40.75	40.80	40.80	-1.45%	5,158,415
Mar 10, 2026	41.30	42.88	40.55	41.40	41.40	0.24%	6,066,951
Mar 9, 2026	40.09	42.30	39.77	41.30	41.30	2.28%	8,332,073
Mar 6, 2026	35.56	42.00	35.49	40.38	40.38	13.78%	8,851,777
Mar 5, 2026	35.88	36.08	35.22	35.49	35.49	-0.03%	1,129,040
Mar 4, 2026	35.70	36.22	35.33	35.50	35.50	-1.06%	1,448,980
Mar 3, 2026	37.10	37.60	35.73	35.88	35.88	-3.81%	1,805,899
Mar 2, 2026	37.90	38.16	36.68	37.30	37.30	-0.80%	2,207,256
Feb 27, 2026	38.17	38.23	37.50	37.60	37.60	-1.49%	1,651,656
Feb 26, 2026	38.00	38.63	37.85	38.17	38.17	0.21%	1,002,280
Feb 25, 2026	38.22	38.38	37.66	38.09	38.09	0.13%	1,128,500
Feb 24, 2026	37.59	38.10	37.48	38.04	38.04	2.01%	1,353,925
Feb 13, 2026	37.41	37.89	37.25	37.29	37.29	-0.51%	938,660
Feb 12, 2026	38.38	38.50	37.46	37.48	37.48	-2.29%	1,652,120
Feb 11, 2026	38.40	38.58	37.91	38.36	38.36	0.05%	1,165,380
Feb 10, 2026	37.33	38.62	37.23	38.34	38.34	2.57%	1,684,762
Feb 9, 2026	37.50	37.68	37.19	37.38	37.38	0.48%	828,780
Feb 6, 2026	36.89	37.60	36.62	37.20	37.20	0.90%	1,334,160
Feb 5, 2026	36.77	37.33	36.62	36.87	36.87	0.24%	1,036,860
Feb 4, 2026	37.03	37.37	36.58	36.78	36.78	-0.97%	1,145,122
Feb 3, 2026	36.53	37.67	36.41	37.14	37.14	1.75%	1,792,082
Feb 2, 2026	36.70	37.43	36.30	36.50	36.50	-1.35%	2,403,136
Jan 30, 2026	36.72	37.94	36.72	37.00	37.00	1.56%	2,805,992
Jan 29, 2026	36.59	37.03	36.22	36.43	36.43	-0.41%	1,641,360
Jan 28, 2026	37.00	37.36	36.42	36.58	36.58	-2.06%	1,826,496
Jan 27, 2026	37.89	38.08	36.45	37.35	37.35	-2.02%	2,722,940
Jan 26, 2026	39.76	39.76	37.73	38.12	38.12	-4.17%	3,102,160
Jan 23, 2026	38.71	39.98	38.60	39.78	39.78	2.61%	3,423,612
Jan 22, 2026	39.28	39.48	38.55	38.77	38.77	-0.92%	1,883,960
Jan 21, 2026	38.19	39.40	38.11	39.13	39.13	1.48%	2,358,780
Jan 20, 2026	38.80	38.92	38.00	38.56	38.56	-0.80%	1,788,920
Jan 19, 2026	37.90	39.45	37.90	38.87	38.87	2.07%	2,389,864
Jan 16, 2026	37.78	38.20	37.42	38.08	38.08	1.30%	1,643,399
Jan 15, 2026	37.57	37.86	37.23	37.59	37.59	0.51%	1,305,000
Jan 14, 2026	37.30	37.99	36.88	37.40	37.40	-0.29%	1,837,660
Jan 13, 2026	38.41	38.54	37.32	37.51	37.51	-2.34%	2,178,620
Jan 12, 2026	37.90	38.68	37.20	38.41	38.41	1.67%	3,067,300
Jan 9, 2026	37.62	37.88	37.15	37.78	37.78	0.43%	1,304,140
Jan 8, 2026	37.52	37.93	37.40	37.62	37.62	-0.16%	1,138,080
Jan 7, 2026	37.70	37.82	37.45	37.68	37.68	0.24%	1,093,187
Jan 6, 2026	38.27	38.27	37.29	37.59	37.59	-0.53%	1,493,560
Jan 5, 2026	37.75	38.44	37.43	37.79	37.79	0.11%	1,091,633
Dec 31, 2025	37.44	37.90	37.21	37.75	37.75	0.99%	818,640
Dec 30, 2025	38.08	38.28	37.30	37.38	37.38	-2.43%	1,253,467
Dec 29, 2025	37.63	39.00	37.58	38.31	38.31	2.24%	2,113,965
Dec 26, 2025	37.27	37.86	37.27	37.47	37.47	0.16%	985,870
Dec 25, 2025	37.63	38.05	37.23	37.41	37.41	-0.48%	971,691
Dec 24, 2025	36.56	38.19	36.43	37.59	37.59	2.79%	2,017,092