Kunshan Asia Aroma Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	40.96	41.96	40.71	41.39	41.39	0.32%	2,053,018
May 15, 2026	40.53	41.61	40.31	41.26	41.26	1.80%	2,002,980
May 14, 2026	42.00	42.23	40.50	40.53	40.53	-3.22%	2,147,840
May 13, 2026	41.27	43.59	41.27	41.88	41.88	1.01%	3,588,272
May 12, 2026	41.50	42.10	40.50	41.46	41.46	1.29%	2,988,252
May 11, 2026	43.33	43.50	40.88	40.93	40.93	0.99%	4,078,257
May 8, 2026	38.00	41.50	37.83	40.53	40.53	6.66%	4,260,342
May 7, 2026	37.54	38.45	37.28	38.00	38.00	1.28%	2,199,290
May 6, 2026	37.60	38.32	37.16	37.52	37.52	-	2,082,620
Apr 30, 2026	38.71	38.71	37.47	37.52	37.52	-2.11%	2,014,640
Apr 29, 2026	36.90	39.30	35.74	38.33	38.33	1.29%	4,112,193
Apr 28, 2026	38.87	39.03	37.63	37.84	37.84	-2.65%	1,966,440
Apr 27, 2026	38.74	39.47	38.35	38.87	38.87	-0.05%	1,891,395
Apr 24, 2026	38.58	39.50	38.25	38.89	38.89	0.80%	1,751,720
Apr 23, 2026	39.61	39.94	38.23	38.58	38.58	-2.99%	2,073,355
Apr 22, 2026	39.88	40.00	39.13	39.77	39.77	-0.28%	1,746,880
Apr 21, 2026	39.97	40.45	39.56	39.88	39.88	-0.23%	1,746,560
Apr 20, 2026	39.71	41.28	39.06	39.97	39.97	0.65%	2,967,538
Apr 17, 2026	41.00	41.26	39.45	39.71	39.71	-3.59%	2,996,564
Apr 16, 2026	41.30	41.65	40.91	41.19	41.19	0.05%	1,967,360
Apr 15, 2026	40.91	41.56	40.46	41.17	41.17	0.46%	2,348,100
Apr 14, 2026	41.08	41.46	40.40	40.98	40.98	0.56%	2,301,620
Apr 13, 2026	40.00	41.80	39.86	40.75	40.75	1.27%	3,571,840
Apr 10, 2026	39.63	40.50	39.20	40.24	40.24	1.93%	1,902,377
Apr 9, 2026	39.76	40.38	39.19	39.48	39.48	-1.32%	1,555,100
Apr 8, 2026	39.88	40.50	39.50	40.01	40.01	1.94%	2,530,756
Apr 7, 2026	38.35	40.08	37.88	39.25	39.25	2.67%	2,406,888
Apr 3, 2026	38.96	39.40	37.50	38.23	38.23	-1.47%	2,810,980
Apr 2, 2026	40.99	41.08	38.38	38.80	38.80	-5.13%	3,629,807
Apr 1, 2026	41.46	41.87	40.66	40.90	40.90	1.11%	2,708,670
Mar 31, 2026	42.25	42.25	40.41	40.45	40.45	-3.28%	2,250,146
Mar 30, 2026	41.64	42.54	41.05	41.82	41.82	-1.92%	2,686,763
Mar 27, 2026	41.76	43.00	41.70	42.64	42.64	1.28%	3,046,386
Mar 26, 2026	42.53	43.72	41.92	42.10	42.10	-1.98%	2,746,777
Mar 25, 2026	42.29	43.75	42.03	42.95	42.95	2.16%	4,029,908
Mar 24, 2026	40.66	42.18	40.41	42.04	42.04	6.05%	3,864,721
Mar 23, 2026	41.00	41.43	39.32	39.64	39.64	-5.39%	4,194,017
Mar 20, 2026	44.67	44.89	41.85	41.90	41.90	-6.68%	6,786,850
Mar 19, 2026	45.30	46.34	44.60	44.90	44.90	-2.73%	6,384,308
Mar 18, 2026	49.59	50.25	45.50	46.16	46.16	-0.94%	9,350,896
Mar 17, 2026	46.20	47.28	44.10	46.60	46.60	-3.68%	10,206,730
Mar 16, 2026	42.85	50.00	42.50	48.38	48.38	11.27%	14,050,270
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