Aurora Optoelectronics Co.,Ltd. (SHA:600666)
China
· Delayed Price · Currency is CNY 5.54
0.00 (0.00%)
Apr 29, 2026, 2:45 PM CST
Aurora Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.42 | 5.71 | 5.30 | 5.64 | - | 1.81% | 157,504,339 |
| Apr 28, 2026 | 5.93 | 5.98 | 5.51 | 5.54 | 5.54 | -4.65% | 309,482,900 |
| Apr 27, 2026 | 5.80 | 5.91 | 5.58 | 5.81 | 5.81 | -3.01% | 302,735,600 |
| Apr 24, 2026 | 6.44 | 6.46 | 5.90 | 5.99 | 5.99 | -8.69% | 437,015,200 |
| Apr 23, 2026 | 6.77 | 6.78 | 6.40 | 6.56 | 6.56 | -3.81% | 421,354,500 |
| Apr 22, 2026 | 6.65 | 6.89 | 6.43 | 6.82 | 6.82 | 1.19% | 503,913,900 |
| Apr 21, 2026 | 6.89 | 7.07 | 6.52 | 6.74 | 6.74 | -5.87% | 522,880,500 |
| Apr 20, 2026 | 7.07 | 7.57 | 7.07 | 7.16 | 7.16 | 0.99% | 702,801,200 |
| Apr 17, 2026 | 6.85 | 7.32 | 6.61 | 7.09 | 7.09 | 3.50% | 846,109,700 |
| Apr 16, 2026 | 6.25 | 6.85 | 6.24 | 6.85 | 6.85 | 9.95% | 572,081,900 |
| Apr 15, 2026 | 6.31 | 6.55 | 6.01 | 6.23 | 6.23 | -3.86% | 490,795,500 |
| Apr 14, 2026 | 6.61 | 6.76 | 6.42 | 6.48 | 6.48 | 0.93% | 566,663,800 |
| Apr 13, 2026 | 6.01 | 6.50 | 6.01 | 6.42 | 6.42 | 1.90% | 499,270,200 |
| Apr 10, 2026 | 6.56 | 6.83 | 6.30 | 6.30 | 6.30 | -3.96% | 579,542,200 |
| Apr 9, 2026 | 7.15 | 7.15 | 6.40 | 6.56 | 6.56 | 0.92% | 837,869,400 |
| Apr 8, 2026 | 6.18 | 6.50 | 6.18 | 6.50 | 6.50 | 9.98% | 176,910,880 |
| Apr 7, 2026 | 5.70 | 6.15 | 5.60 | 5.91 | 5.91 | 0.51% | 510,353,500 |
| Apr 3, 2026 | 6.21 | 6.38 | 5.76 | 5.88 | 5.88 | -4.70% | 544,629,584 |
| Apr 2, 2026 | 6.27 | 6.65 | 6.04 | 6.17 | 6.17 | -1.59% | 746,343,000 |
| Apr 1, 2026 | 5.92 | 6.27 | 5.80 | 6.27 | 6.27 | 10.00% | 264,323,600 |
| Mar 31, 2026 | 6.02 | 6.12 | 5.69 | 5.70 | 5.70 | -8.65% | 637,411,600 |
| Mar 30, 2026 | 5.80 | 6.47 | 5.47 | 6.24 | 6.24 | 2.63% | 922,189,900 |
| Mar 27, 2026 | 5.32 | 6.08 | 5.13 | 6.08 | 6.08 | 9.95% | 1,041,757,000 |
| Mar 26, 2026 | 5.81 | 5.81 | 5.37 | 5.53 | 5.53 | 4.73% | 1,037,967,000 |
| Mar 25, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 10.00% | 65,756,250 |
| Mar 24, 2026 | 4.42 | 4.80 | 4.40 | 4.80 | 4.80 | 10.09% | 380,842,100 |
| Mar 23, 2026 | 4.30 | 4.61 | 4.30 | 4.36 | 4.36 | -0.68% | 462,746,500 |
| Mar 20, 2026 | 4.88 | 4.88 | 4.39 | 4.39 | 4.39 | -10.04% | 642,727,400 |
| Mar 19, 2026 | 4.68 | 4.88 | 4.56 | 4.88 | 4.88 | 9.91% | 284,669,212 |
| Mar 18, 2026 | 4.11 | 4.44 | 4.10 | 4.44 | 4.44 | 9.90% | 241,674,820 |
| Mar 17, 2026 | 4.24 | 4.26 | 4.03 | 4.04 | 4.04 | -4.49% | 162,938,900 |
| Mar 16, 2026 | 4.19 | 4.28 | 4.10 | 4.23 | 4.23 | 1.68% | 185,603,720 |
| Mar 13, 2026 | 4.34 | 4.35 | 4.14 | 4.16 | 4.16 | -5.67% | 264,291,000 |
| Mar 12, 2026 | 4.27 | 4.51 | 4.24 | 4.41 | 4.41 | 3.52% | 343,744,500 |
| Mar 11, 2026 | 4.17 | 4.37 | 4.10 | 4.26 | 4.26 | 2.65% | 299,041,200 |
| Mar 10, 2026 | 4.16 | 4.40 | 4.10 | 4.15 | 4.15 | 1.47% | 312,580,581 |
| Mar 9, 2026 | 3.98 | 4.12 | 3.95 | 4.09 | 4.09 | 1.74% | 245,119,900 |
| Mar 6, 2026 | 3.96 | 4.05 | 3.90 | 4.02 | 4.02 | 1.01% | 282,434,080 |
| Mar 5, 2026 | 3.75 | 3.98 | 3.74 | 3.98 | 3.98 | 9.94% | 149,137,336 |
| Mar 4, 2026 | 3.59 | 3.74 | 3.56 | 3.62 | 3.62 | -0.55% | 108,728,100 |
| Mar 3, 2026 | 3.85 | 3.90 | 3.63 | 3.64 | 3.64 | -5.94% | 160,272,000 |
| Mar 2, 2026 | 3.92 | 3.98 | 3.82 | 3.87 | 3.87 | -4.44% | 174,951,980 |
| Feb 27, 2026 | 3.91 | 4.14 | 3.90 | 4.05 | 4.05 | 2.02% | 203,765,700 |
| Feb 26, 2026 | 3.95 | 4.01 | 3.94 | 3.97 | 3.97 | 0.76% | 112,919,800 |
| Feb 25, 2026 | 3.95 | 3.97 | 3.90 | 3.94 | 3.94 | -0.25% | 108,312,700 |
| Feb 24, 2026 | 3.99 | 4.00 | 3.87 | 3.95 | 3.95 | 0.77% | 156,513,300 |
| Feb 13, 2026 | 3.90 | 4.10 | 3.90 | 3.92 | 3.92 | -0.51% | 179,494,964 |
| Feb 12, 2026 | 3.89 | 3.99 | 3.83 | 3.94 | 3.94 | 2.87% | 237,513,300 |
| Feb 11, 2026 | 3.87 | 3.98 | 3.81 | 3.83 | 3.83 | -1.03% | 226,885,580 |
| Feb 10, 2026 | 3.83 | 3.93 | 3.78 | 3.87 | 3.87 | 2.38% | 322,516,628 |
| Feb 9, 2026 | 3.51 | 3.78 | 3.50 | 3.78 | 3.78 | 9.88% | 192,995,600 |
| Feb 6, 2026 | 3.43 | 3.47 | 3.39 | 3.44 | 3.44 | -0.58% | 41,538,100 |
| Feb 5, 2026 | 3.49 | 3.50 | 3.45 | 3.46 | 3.46 | -1.42% | 47,318,824 |
| Feb 4, 2026 | 3.56 | 3.57 | 3.48 | 3.51 | 3.51 | -2.50% | 80,666,400 |
| Feb 3, 2026 | 3.55 | 3.61 | 3.48 | 3.60 | 3.60 | 4.96% | 108,391,000 |
| Feb 2, 2026 | 3.50 | 3.54 | 3.43 | 3.43 | 3.43 | -2.28% | 60,810,800 |
| Jan 30, 2026 | 3.58 | 3.61 | 3.48 | 3.51 | 3.51 | -2.77% | 86,500,640 |
| Jan 29, 2026 | 3.68 | 3.74 | 3.58 | 3.61 | 3.61 | -2.96% | 119,156,200 |
| Jan 28, 2026 | 3.68 | 3.88 | 3.66 | 3.72 | 3.72 | 1.92% | 135,720,200 |
| Jan 27, 2026 | 3.69 | 3.69 | 3.58 | 3.65 | 3.65 | -2.93% | 125,579,600 |
| Jan 26, 2026 | 3.86 | 3.88 | 3.70 | 3.76 | 3.76 | -1.83% | 104,006,321 |
| Jan 23, 2026 | 3.79 | 3.83 | 3.74 | 3.83 | 3.83 | 1.59% | 107,750,500 |
| Jan 22, 2026 | 3.70 | 3.78 | 3.70 | 3.77 | 3.77 | 2.17% | 92,809,160 |
| Jan 21, 2026 | 3.62 | 3.74 | 3.59 | 3.69 | 3.69 | 1.10% | 79,363,740 |
| Jan 20, 2026 | 3.71 | 3.72 | 3.63 | 3.65 | 3.65 | -1.62% | 69,707,170 |
| Jan 19, 2026 | 3.67 | 3.73 | 3.62 | 3.71 | 3.71 | 0.82% | 90,220,754 |
| Jan 16, 2026 | 3.77 | 3.83 | 3.63 | 3.68 | 3.68 | -1.34% | 109,940,100 |
| Jan 15, 2026 | 3.87 | 3.89 | 3.69 | 3.73 | 3.73 | -3.37% | 148,027,000 |
| Jan 14, 2026 | 3.73 | 4.00 | 3.71 | 3.86 | 3.86 | 2.93% | 274,028,200 |
| Jan 13, 2026 | 3.82 | 3.86 | 3.66 | 3.75 | 3.75 | - | 236,073,555 |
| Jan 12, 2026 | 3.52 | 3.82 | 3.52 | 3.75 | 3.75 | 8.07% | 268,849,000 |
| Jan 9, 2026 | 3.42 | 3.48 | 3.42 | 3.47 | 3.47 | 1.46% | 78,644,180 |
| Jan 8, 2026 | 3.37 | 3.47 | 3.35 | 3.42 | 3.42 | 1.48% | 74,070,760 |
| Jan 7, 2026 | 3.40 | 3.41 | 3.35 | 3.37 | 3.37 | -1.17% | 70,743,180 |
| Jan 6, 2026 | 3.38 | 3.42 | 3.36 | 3.41 | 3.41 | 0.59% | 67,458,540 |
| Jan 5, 2026 | 3.37 | 3.40 | 3.33 | 3.39 | 3.39 | 0.89% | 65,764,110 |
| Dec 31, 2025 | 3.28 | 3.39 | 3.23 | 3.36 | 3.36 | 2.75% | 91,948,750 |
| Dec 30, 2025 | 3.25 | 3.30 | 3.24 | 3.27 | 3.27 | 0.31% | 37,414,100 |
| Dec 29, 2025 | 3.26 | 3.30 | 3.25 | 3.26 | 3.26 | -0.61% | 33,827,850 |
| Dec 26, 2025 | 3.30 | 3.31 | 3.26 | 3.28 | 3.28 | -0.91% | 38,779,310 |
| Dec 25, 2025 | 3.30 | 3.32 | 3.27 | 3.31 | 3.31 | 0.30% | 34,945,970 |
| Dec 24, 2025 | 3.27 | 3.31 | 3.25 | 3.30 | 3.30 | 1.23% | 29,726,480 |
| Dec 23, 2025 | 3.32 | 3.32 | 3.25 | 3.26 | 3.26 | -1.81% | 33,844,900 |
| Dec 22, 2025 | 3.30 | 3.32 | 3.27 | 3.32 | 3.32 | 0.61% | 33,954,240 |
| Dec 19, 2025 | 3.24 | 3.30 | 3.23 | 3.30 | 3.30 | 2.48% | 40,319,700 |
| Dec 18, 2025 | 3.21 | 3.27 | 3.20 | 3.22 | 3.22 | -0.92% | 28,188,020 |
| Dec 17, 2025 | 3.26 | 3.26 | 3.18 | 3.25 | 3.25 | -0.31% | 43,015,710 |
| Dec 16, 2025 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -1.21% | 32,289,060 |
| Dec 15, 2025 | 3.29 | 3.33 | 3.27 | 3.30 | 3.30 | -0.30% | 26,331,820 |
| Dec 12, 2025 | 3.30 | 3.32 | 3.28 | 3.31 | 3.31 | 0.61% | 29,122,620 |
| Dec 11, 2025 | 3.38 | 3.38 | 3.29 | 3.29 | 3.29 | -2.66% | 48,350,720 |
| Dec 10, 2025 | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | 0.30% | 42,298,900 |
| Dec 9, 2025 | 3.39 | 3.42 | 3.36 | 3.37 | 3.37 | -0.88% | 45,723,100 |
| Dec 8, 2025 | 3.42 | 3.43 | 3.38 | 3.40 | 3.40 | -0.29% | 49,635,030 |
| Dec 5, 2025 | 3.38 | 3.42 | 3.35 | 3.41 | 3.41 | 0.59% | 42,229,690 |
| Dec 4, 2025 | 3.41 | 3.42 | 3.38 | 3.39 | 3.39 | -0.88% | 37,305,420 |
| Dec 3, 2025 | 3.45 | 3.45 | 3.40 | 3.42 | 3.42 | -0.87% | 46,573,070 |
| Dec 2, 2025 | 3.51 | 3.53 | 3.43 | 3.45 | 3.45 | -2.82% | 84,136,195 |
| Dec 1, 2025 | 3.70 | 3.75 | 3.54 | 3.55 | 3.55 | 2.90% | 146,274,500 |
| Nov 28, 2025 | 3.42 | 3.45 | 3.38 | 3.45 | 3.45 | 0.58% | 52,962,700 |