Kunshan Asia Aroma Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	36.84	37.46	36.57	36.57	36.57	-1.11%	939,280
Dec 22, 2025	36.10	37.05	36.01	36.98	36.98	2.01%	1,058,920
Dec 19, 2025	36.39	37.05	36.01	36.25	36.25	-0.38%	1,107,134
Dec 18, 2025	35.19	37.43	34.99	36.39	36.39	3.23%	2,437,291
Dec 17, 2025	35.23	35.40	34.41	35.25	35.25	0.06%	939,460
Dec 16, 2025	35.35	35.75	35.01	35.23	35.23	-1.12%	835,820
Dec 15, 2025	36.20	36.45	35.63	35.63	35.63	-2.46%	1,355,706
Dec 12, 2025	36.41	37.02	36.15	36.53	36.53	-0.14%	873,924
Dec 11, 2025	37.53	37.53	36.58	36.58	36.58	-2.24%	1,098,105
Dec 10, 2025	37.73	37.80	37.30	37.42	37.42	-0.69%	832,863
Dec 9, 2025	38.39	38.92	37.64	37.68	37.68	-1.82%	1,014,700
Dec 8, 2025	38.47	39.28	38.09	38.38	38.38	0.29%	1,176,800
Dec 5, 2025	38.27	38.38	37.81	38.27	38.27	-	772,670
Dec 4, 2025	38.87	39.07	38.13	38.27	38.27	-2.05%	1,078,380
Dec 3, 2025	39.08	39.20	38.60	39.07	39.07	0.03%	865,000
Dec 2, 2025	39.57	39.99	39.04	39.06	39.06	-1.26%	790,509
Dec 1, 2025	39.48	39.90	39.00	39.56	39.56	0.38%	1,138,460
Nov 28, 2025	38.49	39.86	38.49	39.41	39.41	1.21%	1,289,480
Nov 27, 2025	38.01	39.17	38.01	38.94	38.94	0.85%	988,740
Nov 26, 2025	38.58	39.27	38.28	38.61	38.61	0.57%	1,244,304
Nov 25, 2025	38.00	38.88	37.80	38.39	38.39	1.70%	1,135,560
Nov 24, 2025	38.30	38.38	37.28	37.75	37.75	-	1,588,705
Nov 21, 2025	40.13	40.36	37.36	37.75	37.75	-6.30%	3,065,135
Nov 20, 2025	41.51	42.19	40.20	40.29	40.29	-2.80%	2,267,530
Nov 19, 2025	41.04	41.88	40.80	41.45	41.45	1.15%	2,206,480
Nov 18, 2025	41.30	41.63	40.77	40.98	40.98	-0.73%	1,533,991
Nov 17, 2025	40.92	42.23	40.63	41.28	41.28	1.50%	2,776,079
Nov 14, 2025	41.04	41.41	40.67	40.67	40.67	-0.47%	1,038,580
Nov 13, 2025	41.19	41.19	40.54	40.86	40.86	0.29%	951,640