Kunshan Asia Aroma Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,069,700
Sep 4, 2026	27.10	27.25	26.53	26.70	26.70	-0.37%	1,004,700
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%	2,257,800
Aug 27, 2026	29.01	29.40	28.75	29.29	29.29	0.97%	1,367,777
Aug 26, 2026	28.22	29.20	28.06	29.01	29.01	2.15%	1,566,531
Aug 25, 2026	27.80	28.50	27.20	28.40	28.40	3.39%	1,243,943
Aug 24, 2026	27.66	28.03	27.08	27.47	27.47	-0.72%	983,500
Aug 21, 2026	27.44	27.85	27.12	27.67	27.67	-0.14%	779,758
Aug 20, 2026	27.37	27.84	27.06	27.71	27.71	2.44%	947,460
Aug 19, 2026	28.61	28.65	27.01	27.05	27.05	-6.24%	1,483,300
Aug 18, 2026	28.28	28.98	27.87	28.85	28.85	2.41%	1,382,020
Aug 17, 2026	28.02	28.26	27.56	28.17	28.17	1.70%	923,480
Aug 14, 2026	27.93	28.14	27.56	27.70	27.70	-0.79%	864,260
Aug 13, 2026	28.38	28.59	27.90	27.92	27.92	-1.41%	926,780
Aug 12, 2026	27.92	28.38	27.81	28.32	28.32	1.36%	851,480
Aug 11, 2026	28.30	28.30	27.70	27.94	27.94	-1.31%	867,160
Aug 10, 2026	28.58	28.58	27.52	28.31	28.31	0.75%	1,027,500
Aug 7, 2026	27.79	28.22	27.22	28.10	28.10	1.26%	1,363,820
Aug 6, 2026	28.38	28.38	27.13	27.75	27.75	-0.61%	1,249,913
Aug 5, 2026	28.01	28.47	27.67	27.92	27.92	-0.25%	1,286,180
Aug 4, 2026	28.11	28.69	27.51	27.99	27.99	-0.07%	1,540,633
Aug 3, 2026	26.28	28.38	26.28	28.01	28.01	5.62%	1,666,505
Jul 31, 2026	25.96	26.80	25.96	26.52	26.52	1.73%	973,500
Jul 30, 2026	26.52	26.99	25.89	26.07	26.07	-1.73%	1,289,753
Jul 29, 2026	26.98	26.98	26.00	26.53	26.53	1.49%	1,065,040
Jul 28, 2026	25.90	26.60	25.82	26.14	26.14	0.04%	898,300
Jul 27, 2026	25.17	26.46	25.17	26.13	26.13	3.86%	869,160
Jul 24, 2026	25.66	25.95	25.10	25.16	25.16	-3.08%	726,169
Jul 23, 2026	25.83	26.10	25.24	25.96	25.96	0.54%	814,220
Jul 22, 2026	24.89	26.36	24.89	25.82	25.82	-0.31%	1,195,215
Jul 21, 2026	27.48	27.48	24.95	25.90	25.90	-2.19%	2,175,882
Jul 20, 2026	28.01	28.01	26.02	26.48	26.48	-3.57%	1,757,762
Jul 17, 2026	28.35	28.98	27.11	27.46	27.46	-3.65%	1,785,231
Jul 16, 2026	28.19	29.43	28.00	28.50	28.50	1.10%	1,433,300
Jul 15, 2026	28.40	28.77	28.10	28.19	28.19	-0.21%	1,089,180
Jul 14, 2026	28.20	28.35	27.50	28.25	28.25	-0.25%	1,428,560
Jul 13, 2026	29.56	29.85	28.00	28.32	28.32	-4.87%	1,738,829
Jul 10, 2026	29.90	30.79	29.76	29.77	29.77	-2.43%	1,411,060
Jul 9, 2026	30.36	31.23	29.44	30.51	30.51	0.49%	1,703,680
Jul 8, 2026	32.23	32.25	30.29	30.36	30.36	-4.11%	1,340,880
Jul 7, 2026	34.18	34.19	31.63	31.66	31.66	-7.37%	1,894,940
Jul 6, 2026	34.62	34.62	33.63	34.18	34.18	0.21%	1,121,660
Jul 3, 2026	34.58	35.09	33.83	34.11	34.11	-1.36%	1,772,560