Kunshan Asia Aroma Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	39.71	41.28	39.06	39.97	39.81	0.65%	2,967,538
Apr 17, 2026	41.00	41.26	39.45	39.71	39.55	-3.59%	2,996,564
Apr 16, 2026	41.30	41.65	40.91	41.19	41.02	0.05%	1,967,360
Apr 15, 2026	40.91	41.56	40.46	41.17	41.00	0.46%	2,348,100
Apr 14, 2026	41.08	41.46	40.40	40.98	40.81	0.56%	2,301,620
Apr 13, 2026	40.00	41.80	39.86	40.75	40.59	1.27%	3,571,840
Apr 10, 2026	39.63	40.50	39.20	40.24	40.08	1.93%	1,902,377
Apr 9, 2026	39.76	40.38	39.19	39.48	39.32	-1.32%	1,555,100
Apr 8, 2026	39.88	40.50	39.50	40.01	39.85	1.94%	2,530,756
Apr 7, 2026	38.35	40.08	37.88	39.25	39.09	2.67%	2,406,888
Apr 3, 2026	38.96	39.40	37.50	38.23	38.08	-1.47%	2,810,980
Apr 2, 2026	40.99	41.08	38.38	38.80	38.64	-5.13%	3,629,807
Apr 1, 2026	41.46	41.87	40.66	40.90	40.74	1.11%	2,708,670
Mar 31, 2026	42.25	42.25	40.41	40.45	40.29	-3.28%	2,250,146
Mar 30, 2026	41.64	42.54	41.05	41.82	41.65	-1.92%	2,686,763
Mar 27, 2026	41.76	43.00	41.70	42.64	42.47	1.28%	3,046,386
Mar 26, 2026	42.53	43.72	41.92	42.10	41.93	-1.98%	2,746,777