Aero Win Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.10	36.20	35.65	35.90	35.90	-1.91%	253,507
Mar 26, 2026	36.80	37.40	36.55	36.60	36.60	-1.35%	285,502
Mar 25, 2026	36.85	37.50	36.85	37.10	37.10	1.37%	332,610
Mar 24, 2026	37.50	38.40	36.60	36.60	36.60	-1.08%	292,940
Mar 23, 2026	36.30	38.85	36.30	37.00	37.00	-1.33%	588,687
Mar 20, 2026	38.05	38.05	37.50	37.50	37.50	-0.92%	212,391
Mar 19, 2026	38.40	38.40	37.80	37.85	37.85	-2.45%	194,270
Mar 18, 2026	38.20	38.95	38.15	38.80	38.80	1.70%	342,079
Mar 17, 2026	38.10	38.75	38.10	38.15	38.15	0.79%	212,404
Mar 16, 2026	38.20	38.30	37.60	37.85	37.85	0.40%	181,337
Mar 13, 2026	38.00	38.15	36.95	37.70	37.70	-0.66%	228,984
Mar 12, 2026	38.50	38.50	37.65	37.95	37.95	-1.43%	258,853
Mar 11, 2026	37.10	38.60	36.80	38.50	38.50	5.05%	349,038
Mar 10, 2026	37.10	37.50	36.00	36.65	36.65	0.14%	308,115
Mar 9, 2026	37.00	37.65	36.00	36.60	36.60	-6.51%	637,180
Mar 6, 2026	39.50	39.65	38.80	39.15	39.15	-0.63%	188,095
Mar 5, 2026	39.00	39.70	38.55	39.40	39.40	3.01%	374,649
Mar 4, 2026	40.10	40.50	38.20	38.25	38.25	-4.85%	1,245,476
Mar 3, 2026	40.70	41.20	39.90	40.20	40.20	-1.23%	699,952
Mar 2, 2026	42.50	43.40	40.45	40.70	40.70	1.62%	1,846,817
Feb 26, 2026	40.40	40.45	39.80	40.05	40.05	-0.12%	286,395
Feb 25, 2026	40.80	40.80	40.10	40.10	40.10	-1.47%	389,754
Feb 24, 2026	40.70	40.95	40.20	40.70	40.70	0.37%	389,502
Feb 23, 2026	39.90	41.35	39.90	40.55	40.55	2.53%	738,189
Feb 11, 2026	39.30	40.05	39.05	39.55	39.55	0.13%	446,703
Feb 10, 2026	39.65	40.15	39.50	39.50	39.50	-0.25%	266,160
Feb 9, 2026	39.65	40.00	39.15	39.60	39.60	2.06%	271,266
Feb 6, 2026	39.95	39.95	38.55	38.80	38.80	-3.24%	505,431
Feb 5, 2026	40.20	40.50	40.00	40.10	40.10	-1.11%	294,218
Feb 4, 2026	40.05	40.80	40.00	40.55	40.55	0.87%	194,032
Feb 3, 2026	40.40	40.75	40.00	40.20	40.20	0.25%	326,423
Feb 2, 2026	40.40	40.85	40.05	40.10	40.10	-0.74%	442,224
Jan 30, 2026	42.10	42.10	40.30	40.40	40.40	-3.92%	637,846
Jan 29, 2026	42.15	42.90	41.75	42.05	42.05	-	617,740
Jan 28, 2026	42.15	42.40	41.80	42.05	42.05	-	376,927
Jan 27, 2026	43.60	43.60	42.05	42.05	42.05	-2.89%	618,170
Jan 26, 2026	43.00	43.80	43.00	43.30	43.30	1.05%	301,429
Jan 23, 2026	43.85	43.85	42.75	42.85	42.85	-1.72%	540,914
Jan 22, 2026	44.30	44.75	43.55	43.60	43.60	-1.02%	966,108
Jan 21, 2026	43.55	44.90	43.15	44.05	44.05	0.69%	1,529,763
Jan 20, 2026	44.15	45.50	43.75	43.75	43.75	1.04%	2,368,204
Jan 19, 2026	43.70	44.25	43.30	43.30	43.30	0.23%	1,091,815
Jan 16, 2026	43.45	43.60	42.65	43.20	43.20	0.47%	639,058
Jan 15, 2026	43.10	43.85	42.85	43.00	43.00	-0.69%	545,695
Jan 14, 2026	42.90	43.65	42.55	43.30	43.30	0.93%	876,472
Jan 13, 2026	43.25	43.75	42.45	42.90	42.90	-2.39%	1,432,580
Jan 12, 2026	42.95	45.20	41.70	43.95	43.95	2.69%	4,113,474
Jan 9, 2026	42.45	44.00	42.05	42.80	42.80	5.29%	4,783,704
Jan 8, 2026	40.05	42.40	40.05	40.65	40.65	1.50%	1,929,419
Jan 7, 2026	39.90	40.25	39.90	40.05	40.05	-	314,885