Kunshan Asia Aroma Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	34.58	35.09	33.83	34.11	34.11	-1.36%	1,772,560
Jul 2, 2026	34.03	35.48	34.03	34.58	34.58	0.44%	1,900,235
Jul 1, 2026	32.06	34.74	32.06	34.43	34.43	6.86%	2,641,217
Jun 30, 2026	30.68	32.72	30.38	32.22	32.22	5.36%	2,139,480
Jun 29, 2026	30.21	32.28	30.15	30.58	30.58	1.73%	2,468,280
Jun 26, 2026	31.77	31.91	30.06	30.06	30.06	-6.06%	2,687,540
Jun 25, 2026	33.34	33.50	31.50	32.00	32.00	-3.99%	2,256,040
Jun 24, 2026	34.41	34.52	32.80	33.33	33.33	-3.11%	1,871,780
Jun 23, 2026	34.58	35.20	33.89	34.40	34.40	-0.55%	1,385,588
Jun 22, 2026	35.65	35.69	33.89	34.59	34.59	-3.11%	2,171,088
Jun 18, 2026	36.78	36.78	35.44	35.70	35.70	-2.59%	1,269,120
Jun 17, 2026	36.92	37.20	36.18	36.65	36.65	-0.14%	1,059,044
Jun 16, 2026	35.35	37.19	34.46	36.70	36.70	3.00%	2,003,090
Jun 15, 2026	35.55	36.14	35.13	35.63	35.63	0.34%	1,030,892
Jun 12, 2026	36.31	36.31	35.36	35.51	35.51	-1.39%	1,122,328
Jun 11, 2026	34.40	36.30	33.66	36.01	36.01	4.65%	3,126,500
Jun 10, 2026	35.05	35.47	33.95	34.41	34.41	-2.93%	1,016,885
Jun 9, 2026	35.42	36.15	35.01	35.45	35.45	0.34%	937,300
Jun 8, 2026	35.21	36.49	34.45	35.33	35.33	-1.31%	1,433,666
Jun 5, 2026	36.40	36.79	35.52	35.80	35.80	-2.19%	1,623,160
Jun 4, 2026	37.06	38.00	36.60	36.60	36.60	-1.24%	1,580,660
Jun 3, 2026	37.00	37.99	36.79	37.21	37.06	-0.98%	1,416,160
Jun 2, 2026	39.05	39.08	37.50	37.58	37.43	-2.67%	1,253,060
Jun 1, 2026	37.68	39.10	37.58	38.61	38.45	1.21%	1,376,480
May 29, 2026	37.43	38.56	37.00	38.15	38.00	2.09%	1,889,360
May 28, 2026	37.55	38.04	36.71	37.37	37.22	-1.06%	1,432,080
May 27, 2026	39.19	39.43	37.55	37.77	37.62	-3.62%	1,948,100
May 26, 2026	39.40	40.40	38.81	39.19	39.03	-0.99%	1,357,180
May 25, 2026	40.57	41.04	39.00	39.58	39.42	-2.46%	1,654,380
May 22, 2026	38.95	40.84	38.95	40.58	40.42	2.35%	1,658,100
May 21, 2026	41.23	41.53	39.52	39.65	39.49	-3.79%	2,291,860
May 20, 2026	41.71	41.93	40.91	41.21	41.04	-1.20%	1,557,140
May 19, 2026	41.50	42.07	41.14	41.71	41.54	0.77%	1,708,632
May 18, 2026	40.96	41.96	40.71	41.39	41.22	0.32%	2,053,018
May 15, 2026	40.53	41.61	40.31	41.26	41.09	1.80%	2,002,980
May 14, 2026	42.00	42.23	40.50	40.53	40.37	-3.22%	2,147,840
May 13, 2026	41.27	43.59	41.27	41.88	41.71	1.01%	3,588,272
May 12, 2026	41.50	42.10	40.50	41.46	41.29	1.29%	2,988,252
May 11, 2026	43.33	43.50	40.88	40.93	40.77	0.99%	4,078,257
May 8, 2026	38.00	41.50	37.83	40.53	40.37	6.66%	4,260,342
May 7, 2026	37.54	38.45	37.28	38.00	37.85	1.28%	2,199,290
May 6, 2026	37.60	38.32	37.16	37.52	37.37	-	2,082,620
Apr 30, 2026	38.71	38.71	37.47	37.52	37.37	-2.11%	2,014,640
Apr 29, 2026	36.90	39.30	35.74	38.33	38.18	1.29%	4,112,193
Apr 28, 2026	38.87	39.03	37.63	37.84	37.69	-2.65%	1,966,440
Apr 27, 2026	38.74	39.47	38.35	38.87	38.71	-0.05%	1,891,395
Apr 24, 2026	38.58	39.50	38.25	38.89	38.73	0.80%	1,751,720
Apr 23, 2026	39.61	39.94	38.23	38.58	38.42	-2.99%	2,073,355
Apr 22, 2026	39.88	40.00	39.13	39.77	39.61	-0.28%	1,746,880
Apr 21, 2026	39.97	40.45	39.56	39.88	39.72	-0.23%	1,746,560