Kunshan Asia Aroma Corp., Ltd. (SHE:301220)
48.87
-0.21 (-0.43%)
At close: Aug 20, 2025, 2:57 PM CST
Kunshan Asia Aroma Corp. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 47.89 | 48.20 | 47.63 | 48.12 | - | 0.50% | 2,662,735 |
Aug 21, 2025 | 48.91 | 49.59 | 47.56 | 47.88 | - | -2.03% | 3,657,430 |
Aug 20, 2025 | 48.90 | 49.29 | 48.38 | 48.87 | - | -0.43% | 2,266,741 |
Aug 19, 2025 | 48.79 | 49.34 | 47.74 | 49.08 | - | 0.59% | 3,314,900 |
Aug 18, 2025 | 47.50 | 48.88 | 47.50 | 48.79 | - | 2.72% | 3,930,052 |
Aug 15, 2025 | 47.80 | 48.23 | 47.41 | 47.50 | - | -0.48% | 2,515,635 |
Aug 14, 2025 | 47.85 | 48.44 | 47.38 | 47.73 | - | -0.73% | 3,188,330 |
Aug 13, 2025 | 47.86 | 49.29 | 47.66 | 48.08 | - | 0.90% | 3,874,800 |
Aug 12, 2025 | 49.00 | 49.37 | 47.61 | 47.65 | - | -2.26% | 3,118,140 |
Aug 11, 2025 | 47.70 | 49.16 | 47.70 | 48.75 | - | 2.24% | 3,470,580 |
Aug 8, 2025 | 47.33 | 47.95 | 46.40 | 47.68 | - | 0.76% | 2,944,783 |
Aug 7, 2025 | 47.32 | 48.10 | 47.02 | 47.32 | - | 0.02% | 3,023,266 |
Aug 6, 2025 | 46.27 | 47.53 | 46.10 | 47.31 | - | 2.49% | 3,064,715 |
Aug 5, 2025 | 46.71 | 46.93 | 45.97 | 46.16 | - | -1.28% | 2,981,249 |
Aug 4, 2025 | 46.60 | 47.40 | 46.30 | 46.76 | - | -0.55% | 2,569,318 |
Aug 1, 2025 | 47.78 | 48.12 | 47.00 | 47.02 | - | -2.35% | 4,034,180 |
Jul 31, 2025 | 46.00 | 48.80 | 45.97 | 48.15 | - | 3.77% | 6,600,623 |
Jul 30, 2025 | 46.21 | 46.60 | 45.47 | 46.40 | - | 0.41% | 2,839,100 |
Jul 29, 2025 | 45.62 | 46.65 | 44.73 | 46.21 | - | 1.29% | 4,301,514 |
Jul 28, 2025 | 45.87 | 46.25 | 45.33 | 45.62 | - | -0.72% | 3,165,880 |
Jul 25, 2025 | 44.60 | 46.70 | 44.33 | 45.95 | - | 4.22% | 6,921,106 |
Jul 24, 2025 | 44.00 | 44.59 | 43.70 | 44.09 | - | -0.27% | 2,653,860 |
Jul 23, 2025 | 43.50 | 44.66 | 43.23 | 44.21 | - | 1.54% | 3,714,695 |
Jul 22, 2025 | 43.35 | 44.04 | 43.17 | 43.54 | - | 0.32% | 2,137,620 |
Jul 21, 2025 | 43.14 | 44.19 | 43.13 | 43.40 | - | 0.12% | 2,421,480 |
Jul 18, 2025 | 44.33 | 44.55 | 42.86 | 43.35 | - | -1.75% | 3,180,560 |
Jul 17, 2025 | 43.65 | 44.25 | 43.44 | 44.12 | - | 0.94% | 1,788,980 |
Jul 16, 2025 | 43.50 | 44.36 | 43.33 | 43.71 | - | 0.48% | 2,163,760 |
Jul 15, 2025 | 43.89 | 44.48 | 43.26 | 43.50 | - | -0.66% | 1,685,940 |
Jul 14, 2025 | 42.95 | 44.13 | 42.80 | 43.79 | - | 1.86% | 2,222,340 |
Jul 11, 2025 | 44.20 | 44.20 | 41.64 | 42.99 | - | -3.57% | 3,760,480 |
Jul 10, 2025 | 43.51 | 44.75 | 43.31 | 44.58 | - | 2.46% | 2,195,307 |
Jul 9, 2025 | 44.02 | 44.18 | 43.38 | 43.51 | - | -1.16% | 1,972,860 |
Jul 8, 2025 | 43.95 | 44.61 | 43.58 | 44.02 | - | 0.92% | 1,909,480 |
Jul 7, 2025 | 43.88 | 44.03 | 43.43 | 43.62 | - | -0.59% | 1,440,380 |
Jul 4, 2025 | 45.03 | 45.27 | 43.80 | 43.88 | - | -3.09% | 2,389,560 |
Jul 3, 2025 | 44.98 | 45.50 | 44.65 | 45.28 | - | 0.71% | 2,021,674 |
Jul 2, 2025 | 45.60 | 45.92 | 44.51 | 44.96 | - | -1.19% | 2,932,240 |
Jul 1, 2025 | 45.05 | 45.78 | 44.60 | 45.50 | - | 1.34% | 3,292,720 |
Jun 30, 2025 | 44.10 | 45.19 | 43.99 | 44.90 | - | 2.32% | 2,792,800 |
Jun 27, 2025 | 44.56 | 44.59 | 43.67 | 43.88 | - | -0.88% | 2,072,980 |
Jun 26, 2025 | 44.08 | 45.10 | 43.61 | 44.27 | - | 0.73% | 3,369,220 |
Jun 25, 2025 | 44.13 | 44.25 | 43.38 | 43.95 | - | 0.09% | 2,808,720 |
Jun 24, 2025 | 42.82 | 44.26 | 42.82 | 43.91 | - | 1.83% | 3,676,480 |
Jun 23, 2025 | 45.59 | 46.41 | 42.86 | 43.12 | - | -7.07% | 6,303,907 |
Jun 20, 2025 | 46.25 | 47.14 | 45.83 | 46.40 | - | -0.28% | 2,469,720 |
Jun 19, 2025 | 48.05 | 49.33 | 46.15 | 46.53 | - | -3.90% | 4,446,876 |
Jun 18, 2025 | 50.53 | 50.53 | 48.06 | 48.42 | - | -4.31% | 5,063,440 |
Jun 17, 2025 | 49.50 | 50.99 | 49.00 | 50.60 | - | 3.16% | 7,430,625 |
Jun 16, 2025 | 48.01 | 49.22 | 47.34 | 49.05 | - | 1.62% | 4,999,480 |