Skip to main content
Changzhou Aohong Electronics Co., Ltd. (SHA:605058)
China flag China · Delayed Price · Currency is CNY
33.28
-0.13 (-0.39%)
Mar 11, 2026, 1:15 PM CST

SHA:605058 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202633.7833.9533.1433.29--0.36%1,923,900
Mar 10, 202632.3433.4731.7033.4133.414.96%3,755,252
Mar 9, 202631.9231.9830.7531.8331.83-1.85%2,743,400
Mar 6, 202630.5132.8730.3732.4332.435.36%3,036,650
Mar 5, 202630.5131.3630.5130.7830.781.99%1,874,100
Mar 4, 202630.3030.9430.1030.1830.18-0.56%2,440,311
Mar 3, 202632.3332.4030.3330.3530.35-5.54%3,335,491
Mar 2, 202632.3233.0032.0032.1332.13-2.90%3,010,121
Feb 27, 202633.7533.7732.4633.0933.09-2.93%3,113,261
Feb 26, 202633.0034.1632.7534.0934.093.59%3,999,947
Feb 25, 202632.4633.0032.2332.9132.911.26%2,171,912
Feb 24, 202631.9032.6931.9032.5032.501.88%1,925,252
Feb 13, 202631.7232.1931.5031.9031.900.41%1,669,911
Feb 12, 202632.0032.1631.5031.7731.77-0.90%1,854,344
Feb 11, 202631.7732.2331.6832.0632.061.14%3,258,694
Feb 10, 202631.2831.9631.0831.7031.702.03%2,658,456
Feb 9, 202630.6031.2930.4831.0731.072.68%2,187,100
Feb 6, 202630.1030.7329.8930.2630.260.43%1,377,350
Feb 5, 202630.4830.6630.1330.1330.13-1.31%1,207,455
Feb 4, 202630.7130.9030.2030.5330.53-0.75%1,129,650
Feb 3, 202630.3030.7930.1030.7630.762.19%1,533,305
Feb 2, 202630.5830.9030.1030.1030.10-1.60%1,692,770
Jan 30, 202629.9930.7129.6930.5930.592.10%1,798,108
Jan 29, 202631.0031.2029.9229.9629.96-3.67%2,432,629
Jan 28, 202631.8531.8530.9831.1031.10-2.20%1,777,530
Jan 27, 202631.4631.9430.3331.8031.801.02%2,239,442
Jan 26, 202632.1132.3531.1931.4831.48-1.90%2,124,550
Jan 23, 202632.1032.1531.6432.0932.09-0.16%2,121,730
Jan 22, 202631.7632.1531.5132.1432.141.26%2,556,975
Jan 21, 202630.6131.7830.5231.7431.743.29%3,713,967
Jan 20, 202631.5631.7730.5330.7330.73-3.36%3,284,713
Jan 19, 202631.3931.9131.3931.8031.801.40%3,104,585
Jan 16, 202632.1232.1231.0831.3631.36-2.34%4,207,213
Jan 15, 202631.0932.1530.9032.1132.113.28%4,017,539
Jan 14, 202630.9431.4430.6431.0931.090.84%2,619,649
Jan 13, 202631.5731.5730.7630.8330.83-2.44%2,368,650
Jan 12, 202631.3631.6330.6131.6031.601.51%3,225,088
Jan 9, 202630.6231.1330.3131.1331.131.93%2,573,561
Jan 8, 202630.4930.6530.3030.5430.540.16%1,517,480
Jan 7, 202630.5230.7330.3130.4930.49-0.26%1,691,459
Jan 6, 202630.7730.7830.2730.5730.57-0.59%2,003,513
Jan 5, 202630.5330.7530.3030.7530.750.75%2,063,752
Dec 31, 202530.5230.6330.1230.5230.520.13%1,538,439
Dec 30, 202530.8631.0930.3530.4830.48-1.68%2,021,142
Dec 29, 202530.2031.0030.1631.0031.002.01%3,336,878
Dec 26, 202530.4730.7330.2030.3930.39-0.20%2,422,002
Dec 25, 202530.5930.5930.1930.4530.450.07%2,169,122
Dec 24, 202529.9230.6029.7830.4330.431.53%2,787,392
Dec 23, 202530.0730.1029.7129.9729.97-1.02%2,423,538
Dec 22, 202529.1030.4429.0830.2830.284.38%4,467,465
Dec 19, 202528.6929.2328.6929.0129.011.47%2,317,860
Dec 18, 202528.5628.7728.4828.5928.59-0.42%2,080,437
Dec 17, 202528.6028.8028.0128.7128.710.14%2,912,250
Dec 16, 202529.2029.2928.5228.6728.67-2.12%2,723,170
Dec 15, 202529.5129.7829.1929.2929.29-1.68%3,021,705
Dec 12, 202529.6530.4129.3829.7929.79-2.55%5,074,255
Dec 11, 202531.2531.5130.5730.5730.57-10.01%7,011,738
Dec 10, 202533.6734.0633.2633.9733.970.89%7,281,821
Dec 9, 202535.0135.0233.2633.6733.67-3.25%9,933,148
Dec 8, 202532.7035.2932.5034.8034.807.08%8,641,521
Dec 5, 202531.7332.5031.6132.5032.502.39%2,686,882
Dec 4, 202531.6131.8831.2531.7431.74-0.44%2,513,897
Dec 3, 202531.1432.0531.1231.8831.882.18%3,536,205
Dec 2, 202531.1631.4030.9931.2031.200.16%2,537,579
Dec 1, 202530.2931.2630.1031.1531.153.49%4,662,024
Nov 28, 202529.4830.3829.4030.1030.102.21%2,944,660
Nov 27, 202528.9729.6828.9129.4529.451.55%2,388,624
Nov 26, 202528.7529.1328.5829.0029.000.80%1,981,170
Nov 25, 202528.2029.0728.2028.7728.772.71%2,716,899
Nov 24, 202527.9628.1827.5128.0128.010.90%2,787,600
Nov 21, 202528.4229.2527.7027.7627.76-1.42%3,364,400
Nov 20, 202528.5028.7228.0928.1628.16-0.71%1,197,335
Nov 19, 202528.9529.0028.2828.3628.36-1.87%1,563,100
Nov 18, 202528.7929.2328.6928.9028.90-1,724,483
Nov 17, 202528.9629.0928.7228.9028.90-0.28%1,194,991
Nov 14, 202528.8529.1928.6028.9828.980.21%1,990,500
Nov 13, 202529.0829.0928.8728.9228.92-0.45%1,965,100
Nov 12, 202529.2729.4028.9129.0529.05-1.12%1,646,000
Nov 11, 202529.7229.8029.1329.3829.38-0.88%1,928,000
Nov 10, 202530.1730.4229.4529.6429.64-1.43%2,575,500
Nov 7, 202530.3830.3829.8130.0730.07-1.18%1,787,300
Nov 6, 202530.1330.4329.9230.4330.431.20%1,625,500
Nov 5, 202529.6630.2129.5930.0730.070.03%1,932,600
Nov 4, 202530.4030.5929.8130.0630.06-1.83%2,271,000
Nov 3, 202530.3330.6229.8630.6230.620.72%2,479,900
Oct 31, 202530.8330.8630.3330.4030.40-1.23%2,382,900
Oct 30, 202531.2931.7030.3130.7830.78-4.17%4,526,200
Oct 29, 202531.9832.6531.7932.1232.120.22%3,392,600
Oct 28, 202531.6033.0831.2532.0532.051.42%4,332,600
Oct 27, 202531.2031.6831.0031.6031.602.10%4,453,700
Oct 24, 202529.4831.2029.3130.9530.955.52%5,668,840
Oct 23, 202528.7129.4428.4229.3329.332.16%2,920,600
Oct 22, 202528.4828.9228.3528.7128.710.17%1,499,400
Oct 21, 202527.9028.7427.9028.6628.662.47%1,843,800
Oct 20, 202527.7028.2727.6527.9727.972.38%1,680,250
Oct 17, 202528.0128.3527.3027.3227.32-3.26%2,360,950
Oct 16, 202528.2528.5828.1528.2428.24-0.21%1,794,950
Oct 15, 202527.9528.3627.5528.3028.301.87%2,041,500
Oct 14, 202528.9729.3227.7127.7827.78-3.37%3,254,800
Oct 13, 202528.1928.8527.8028.7528.75-3.20%3,861,800