Aimei Health Technology Co., Ltd (AFJK)
NASDAQ: AFJK · Real-Time Price · USD
9.00
-0.12 (-1.32%)
Dec 2, 2025, 4:00 PM EST - Market closed
Aimei Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 9.00 | 9.00 | 8.96 | 9.00 | 9.00 | -1.32% | 2,426 |
| Dec 1, 2025 | 11.20 | 11.20 | 8.93 | 9.12 | 9.12 | -14.37% | 12,546 |
| Nov 28, 2025 | 11.70 | 11.70 | 10.65 | 10.65 | 10.65 | -8.97% | 12,996 |
| Nov 26, 2025 | 12.20 | 12.20 | 11.02 | 11.70 | 11.70 | 3.36% | 3,214 |
| Nov 25, 2025 | 10.86 | 11.82 | 10.44 | 11.32 | 11.32 | 12.08% | 7,505 |
| Nov 24, 2025 | 9.99 | 10.10 | 9.61 | 10.10 | 10.10 | 0.50% | 4,780 |
| Nov 21, 2025 | 10.51 | 10.51 | 10.05 | 10.05 | 10.05 | 2.45% | 5,182 |
| Nov 20, 2025 | 10.00 | 10.31 | 9.50 | 9.81 | 9.81 | -5.58% | 8,539 |
| Nov 19, 2025 | 10.21 | 11.00 | 9.71 | 10.39 | 10.39 | -1.24% | 23,503 |
| Nov 18, 2025 | 10.70 | 11.15 | 10.09 | 10.52 | 10.52 | -4.45% | 7,560 |
| Nov 17, 2025 | 11.30 | 11.60 | 10.80 | 11.01 | 11.01 | -5.90% | 6,536 |
| Nov 14, 2025 | 10.50 | 12.25 | 9.60 | 11.70 | 11.70 | -3.15% | 30,607 |
| Nov 13, 2025 | 12.81 | 12.98 | 11.50 | 12.08 | 12.08 | -4.20% | 28,622 |
| Nov 12, 2025 | 13.97 | 14.40 | 12.02 | 12.61 | 12.61 | 3.35% | 38,414 |
| Nov 11, 2025 | 12.85 | 19.00 | 11.00 | 12.20 | 12.20 | 7.02% | 132,485 |
| Nov 10, 2025 | 11.59 | 13.56 | 11.15 | 11.40 | 11.40 | -8.80% | 26,730 |
| Nov 7, 2025 | 14.90 | 16.26 | 12.00 | 12.50 | 12.50 | -42.66% | 50,118 |
| Nov 6, 2025 | 15.00 | 41.80 | 14.61 | 21.80 | 21.80 | 60.89% | 249,816 |
| Nov 5, 2025 | 11.99 | 14.01 | 11.40 | 13.55 | 13.55 | 22.07% | 5,261 |
| Nov 4, 2025 | 11.47 | 11.50 | 10.20 | 11.10 | 11.10 | -1.80% | 2,192 |
| Nov 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.19% | 306 |
| Oct 31, 2025 | 11.45 | 11.45 | 11.44 | 11.44 | 11.44 | -0.09% | 997 |
| Oct 29, 2025 | 11.39 | 11.45 | 11.39 | 11.45 | 11.45 | 1.06% | 667 |
| Oct 27, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 124 |
| Oct 23, 2025 | 11.30 | 11.33 | 11.30 | 11.33 | 11.33 | -0.61% | 1,007 |
| Oct 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 25,114 |
| Oct 15, 2025 | 11.44 | 11.45 | 11.40 | 11.40 | 11.40 | -0.26% | 5,504 |
| Oct 14, 2025 | 11.49 | 11.49 | 11.43 | 11.43 | 11.43 | 0.26% | 3,104 |
| Oct 13, 2025 | 11.38 | 11.40 | 11.33 | 11.40 | 11.40 | 0.44% | 10,720 |
| Oct 9, 2025 | 11.33 | 11.35 | 11.33 | 11.35 | 11.35 | 0.18% | 30,107 |
| Oct 3, 2025 | 11.30 | 11.33 | 11.30 | 11.33 | 11.33 | -0.09% | 1,348 |
| Oct 1, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% | 1,099 |
| Sep 30, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 113 |
| Sep 17, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.09% | 349 |
| Sep 16, 2025 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | 0.27% | 37,493 |
| Sep 12, 2025 | 11.28 | 11.30 | 11.28 | 11.30 | 11.30 | 0.44% | 6,110 |
| Sep 4, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.27% | 19,450 |
| Sep 3, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.18% | 25,000 |
| Aug 27, 2025 | 11.27 | 11.30 | 11.27 | 11.30 | 11.30 | 0.44% | 1,153 |
| Aug 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | 10,131 |
| Aug 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.80% | 959 |
| Aug 6, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.36% | 258 |
| Aug 4, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.15% | 304 |
| Jul 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% | 111 |
| Jul 28, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.07% | 269 |
| Jul 25, 2025 | 11.18 | 11.18 | 11.17 | 11.17 | 11.17 | -0.71% | 1,510 |
| Jul 23, 2025 | 11.18 | 11.25 | 11.17 | 11.25 | 11.25 | 0.90% | 26,235 |
| Jul 16, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% | 4,261 |
| Jul 10, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.54% | 50,048 |
| Jul 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.45% | 2,409 |