Kunshan Asia Aroma Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	25.17	25.37	24.80	24.89	24.89	-0.84%	890,600
Nov 11, 2026	25.07	25.28	24.87	25.10	25.10	0.52%	913,400
Nov 10, 2026	24.80	25.00	24.70	24.97	24.97	1.30%	785,500
Nov 9, 2026	24.82	25.13	24.25	24.65	24.65	0.49%	1,309,680
Nov 6, 2026	24.51	24.94	24.16	24.53	24.53	-2.66%	1,143,520
Nov 5, 2026	24.02	25.28	24.01	25.20	25.20	4.13%	1,749,391
Nov 4, 2026	24.28	24.28	23.20	24.20	24.20	0.92%	1,776,600
Nov 3, 2026	24.81	24.81	23.72	23.98	23.98	-2.32%	1,589,484
Nov 2, 2026	23.70	24.58	22.93	24.55	24.55	3.59%	2,362,839
Oct 30, 2026	25.00	25.69	23.70	23.70	23.70	-4.74%	3,289,253
Oct 29, 2026	25.40	25.56	24.68	24.88	24.88	-2.05%	1,713,704
Oct 28, 2026	25.57	25.69	25.13	25.40	25.40	0.67%	1,419,000
Oct 27, 2026	26.34	26.54	25.23	25.23	25.23	-3.56%	1,216,700
Oct 26, 2026	26.32	26.84	25.96	26.16	26.16	-1.47%	1,451,790
Oct 23, 2026	27.21	27.21	24.80	26.55	26.55	-2.46%	3,553,340
Oct 22, 2026	28.38	28.69	26.93	27.22	27.22	-4.29%	1,943,480
Oct 21, 2026	28.54	28.87	28.22	28.44	28.44	0.25%	1,510,424
Oct 20, 2026	28.39	28.85	27.90	28.37	28.37	-0.14%	2,368,535
Oct 19, 2026	29.93	30.51	28.33	28.41	28.41	-5.65%	4,127,609
Oct 16, 2026	33.55	33.90	29.91	30.11	30.11	-9.33%	4,812,509
Oct 15, 2026	33.07	33.97	31.65	33.21	33.21	0.33%	4,729,761
Oct 14, 2026	29.99	33.50	29.65	33.10	33.10	9.93%	6,176,886
Oct 13, 2026	30.30	31.15	29.59	30.11	30.11	-1.50%	3,933,000
Oct 12, 2026	28.12	31.48	27.60	30.57	30.57	8.75%	4,491,180
Oct 9, 2026	28.30	28.80	26.75	28.11	28.11	-1.33%	2,060,440
Oct 8, 2026	29.61	30.24	28.32	28.49	28.49	-1.83%	1,640,520
Sep 30, 2026	30.15	30.15	29.02	29.02	29.02	-2.06%	1,193,120
Sep 29, 2026	29.76	29.89	29.11	29.63	29.63	-	1,313,680
Sep 28, 2026	31.22	31.41	29.57	29.63	29.63	-5.15%	1,932,313
Sep 24, 2026	32.33	32.95	31.15	31.24	31.24	-3.61%	2,471,833
Sep 23, 2026	33.30	33.65	32.00	32.41	32.41	-3.11%	2,972,239
Sep 22, 2026	33.00	34.27	32.65	33.45	33.45	2.17%	3,226,578
Sep 21, 2026	31.36	32.80	31.36	32.74	32.74	4.43%	2,551,208
Sep 18, 2026	30.82	31.64	30.00	31.35	31.35	0.87%	3,095,628
Sep 17, 2026	31.35	32.09	31.08	31.08	31.08	-1.33%	3,092,154
Sep 16, 2026	30.41	31.93	30.31	31.50	31.50	3.28%	3,631,129
Sep 15, 2026	30.99	31.38	30.02	30.50	30.50	-1.58%	4,967,401
Sep 14, 2026	27.93	31.00	27.07	30.99	30.99	11.56%	5,993,159
Sep 11, 2026	26.42	27.95	26.38	27.78	27.78	4.24%	3,521,540
Sep 10, 2026	27.10	27.19	26.03	26.65	26.65	-2.38%	3,263,429
Sep 9, 2026	26.15	28.22	25.97	27.30	27.30	4.48%	3,112,304
Sep 8, 2026	26.53	26.72	26.02	26.13	26.13	-2.46%	1,204,600
Sep 7, 2026	27.04	27.36	26.62	26.79	26.79	0.34%	1,069,100
Sep 4, 2026	27.10	27.25	26.53	26.70	26.70	-0.37%	1,004,600
Sep 3, 2026	27.43	27.58	26.60	26.80	26.80	-1.47%	998,498
Sep 2, 2026	27.90	27.90	26.95	27.20	27.20	-2.26%	909,800
Sep 1, 2026	27.64	28.08	27.50	27.83	27.83	0.69%	1,202,849
Aug 31, 2026	27.50	28.10	27.22	27.64	27.64	0.18%	1,630,500
Aug 28, 2026	28.72	29.23	27.43	27.59	27.59	-5.80%	2,256,600
Aug 27, 2026	29.01	29.40	28.75	29.29	29.29	0.97%	1,367,677