Changzhou Aohong Electronics Co., Ltd. (SHA:605058)
China
· Delayed Price · Currency is CNY 34.63
-0.43 (-1.23%)
Apr 30, 2026, 11:29 AM CST
SHA:605058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.80 | 35.65 | 34.78 | 35.06 | 35.06 | 0.14% | 3,101,432 |
| Apr 28, 2026 | 36.93 | 36.93 | 34.26 | 35.01 | 35.01 | -5.20% | 5,739,250 |
| Apr 27, 2026 | 36.45 | 37.65 | 36.45 | 36.93 | 36.93 | 1.32% | 3,645,350 |
| Apr 24, 2026 | 36.18 | 37.13 | 35.88 | 36.45 | 36.45 | -1.59% | 3,317,580 |
| Apr 23, 2026 | 37.86 | 38.18 | 36.55 | 37.04 | 37.04 | -2.68% | 5,106,300 |
| Apr 22, 2026 | 37.58 | 38.81 | 37.51 | 38.06 | 38.06 | 0.69% | 5,691,549 |
| Apr 21, 2026 | 37.27 | 38.31 | 37.27 | 37.80 | 37.80 | 0.51% | 5,512,282 |
| Apr 20, 2026 | 37.74 | 38.66 | 36.69 | 37.61 | 37.61 | -0.34% | 7,453,250 |
| Apr 17, 2026 | 35.79 | 37.99 | 35.41 | 37.74 | 37.74 | 5.13% | 9,191,386 |
| Apr 16, 2026 | 35.86 | 36.86 | 35.65 | 35.90 | 35.90 | 0.11% | 5,492,950 |
| Apr 15, 2026 | 36.63 | 37.16 | 35.77 | 35.86 | 35.86 | -2.10% | 4,512,800 |
| Apr 14, 2026 | 36.99 | 37.29 | 35.90 | 36.63 | 36.63 | -0.89% | 5,901,212 |
| Apr 13, 2026 | 35.82 | 37.00 | 35.60 | 36.96 | 36.96 | 2.33% | 6,573,805 |
| Apr 10, 2026 | 35.60 | 36.18 | 34.95 | 36.12 | 36.12 | 3.17% | 5,756,188 |
| Apr 9, 2026 | 34.31 | 35.50 | 34.19 | 35.01 | 35.01 | 0.72% | 4,429,899 |
| Apr 8, 2026 | 33.34 | 34.88 | 33.02 | 34.76 | 34.76 | 6.76% | 4,632,750 |
| Apr 7, 2026 | 31.96 | 33.48 | 31.96 | 32.56 | 32.56 | 2.17% | 3,294,560 |
| Apr 3, 2026 | 33.39 | 33.39 | 31.86 | 31.87 | 31.87 | -3.37% | 3,065,650 |
| Apr 2, 2026 | 33.30 | 33.74 | 32.60 | 32.98 | 32.98 | -2.28% | 2,469,500 |
| Apr 1, 2026 | 33.73 | 34.33 | 32.95 | 33.75 | 33.75 | 3.31% | 3,685,670 |
| Mar 31, 2026 | 32.97 | 33.79 | 32.55 | 32.67 | 32.67 | -1.89% | 2,739,750 |
| Mar 30, 2026 | 32.70 | 33.96 | 32.60 | 33.30 | 33.30 | 0.18% | 4,143,850 |
| Mar 27, 2026 | 31.13 | 33.93 | 30.46 | 33.24 | 33.24 | 5.52% | 6,953,350 |
| Mar 26, 2026 | 32.74 | 32.78 | 31.40 | 31.50 | 31.50 | -1.87% | 3,752,716 |
| Mar 25, 2026 | 31.81 | 32.80 | 31.40 | 32.10 | 32.10 | 2.72% | 7,230,249 |
| Mar 24, 2026 | 30.35 | 31.36 | 29.17 | 31.25 | 31.25 | 4.17% | 7,180,283 |
| Mar 23, 2026 | 31.66 | 32.13 | 30.00 | 30.00 | 30.00 | -9.99% | 8,975,187 |
| Mar 20, 2026 | 34.89 | 35.48 | 33.18 | 33.33 | 33.33 | -4.00% | 8,742,270 |
| Mar 19, 2026 | 35.30 | 36.46 | 34.58 | 34.72 | 34.72 | -2.17% | 12,597,121 |
| Mar 18, 2026 | 32.16 | 35.49 | 32.16 | 35.49 | 35.49 | 10.01% | 10,304,114 |
| Mar 17, 2026 | 34.17 | 34.23 | 32.20 | 32.26 | 32.26 | -5.76% | 5,233,758 |
| Mar 16, 2026 | 32.21 | 34.26 | 31.80 | 34.23 | 34.23 | 5.71% | 7,703,230 |
| Mar 13, 2026 | 32.31 | 33.15 | 32.18 | 32.38 | 32.38 | -0.49% | 1,760,800 |
| Mar 12, 2026 | 33.22 | 33.31 | 32.37 | 32.54 | 32.54 | -2.11% | 2,122,200 |
| Mar 11, 2026 | 33.78 | 33.95 | 33.14 | 33.24 | 33.24 | -0.51% | 2,642,243 |
| Mar 10, 2026 | 32.34 | 33.47 | 31.70 | 33.41 | 33.41 | 4.96% | 3,755,252 |
| Mar 9, 2026 | 31.92 | 31.98 | 30.75 | 31.83 | 31.83 | -1.85% | 2,743,400 |
| Mar 6, 2026 | 30.51 | 32.87 | 30.37 | 32.43 | 32.43 | 5.36% | 3,036,650 |
| Mar 5, 2026 | 30.51 | 31.36 | 30.51 | 30.78 | 30.78 | 1.99% | 1,874,100 |
| Mar 4, 2026 | 30.30 | 30.94 | 30.10 | 30.18 | 30.18 | -0.56% | 2,440,311 |
| Mar 3, 2026 | 32.33 | 32.40 | 30.33 | 30.35 | 30.35 | -5.54% | 3,335,491 |
| Mar 2, 2026 | 32.32 | 33.00 | 32.00 | 32.13 | 32.13 | -2.90% | 3,010,121 |
| Feb 27, 2026 | 33.75 | 33.77 | 32.46 | 33.09 | 33.09 | -2.93% | 3,113,261 |
| Feb 26, 2026 | 33.00 | 34.16 | 32.75 | 34.09 | 34.09 | 3.59% | 3,999,947 |
| Feb 25, 2026 | 32.46 | 33.00 | 32.23 | 32.91 | 32.91 | 1.26% | 2,171,912 |
| Feb 24, 2026 | 31.90 | 32.69 | 31.90 | 32.50 | 32.50 | 1.88% | 1,925,252 |
| Feb 13, 2026 | 31.72 | 32.19 | 31.50 | 31.90 | 31.90 | 0.41% | 1,669,911 |
| Feb 12, 2026 | 32.00 | 32.16 | 31.50 | 31.77 | 31.77 | -0.90% | 1,854,344 |
| Feb 11, 2026 | 31.77 | 32.23 | 31.68 | 32.06 | 32.06 | 1.14% | 3,258,694 |
| Feb 10, 2026 | 31.28 | 31.96 | 31.08 | 31.70 | 31.70 | 2.03% | 2,658,456 |
| Feb 9, 2026 | 30.60 | 31.29 | 30.48 | 31.07 | 31.07 | 2.68% | 2,187,100 |
| Feb 6, 2026 | 30.10 | 30.73 | 29.89 | 30.26 | 30.26 | 0.43% | 1,377,350 |
| Feb 5, 2026 | 30.48 | 30.66 | 30.13 | 30.13 | 30.13 | -1.31% | 1,207,455 |
| Feb 4, 2026 | 30.71 | 30.90 | 30.20 | 30.53 | 30.53 | -0.75% | 1,129,650 |
| Feb 3, 2026 | 30.30 | 30.79 | 30.10 | 30.76 | 30.76 | 2.19% | 1,533,305 |
| Feb 2, 2026 | 30.58 | 30.90 | 30.10 | 30.10 | 30.10 | -1.60% | 1,692,770 |
| Jan 30, 2026 | 29.99 | 30.71 | 29.69 | 30.59 | 30.59 | 2.10% | 1,798,108 |
| Jan 29, 2026 | 31.00 | 31.20 | 29.92 | 29.96 | 29.96 | -3.67% | 2,432,629 |
| Jan 28, 2026 | 31.85 | 31.85 | 30.98 | 31.10 | 31.10 | -2.20% | 1,777,530 |
| Jan 27, 2026 | 31.46 | 31.94 | 30.33 | 31.80 | 31.80 | 1.02% | 2,239,442 |
| Jan 26, 2026 | 32.11 | 32.35 | 31.19 | 31.48 | 31.48 | -1.90% | 2,124,550 |
| Jan 23, 2026 | 32.10 | 32.15 | 31.64 | 32.09 | 32.09 | -0.16% | 2,121,730 |
| Jan 22, 2026 | 31.76 | 32.15 | 31.51 | 32.14 | 32.14 | 1.26% | 2,556,975 |
| Jan 21, 2026 | 30.61 | 31.78 | 30.52 | 31.74 | 31.74 | 3.29% | 3,713,967 |
| Jan 20, 2026 | 31.56 | 31.77 | 30.53 | 30.73 | 30.73 | -3.36% | 3,284,713 |
| Jan 19, 2026 | 31.39 | 31.91 | 31.39 | 31.80 | 31.80 | 1.40% | 3,104,585 |
| Jan 16, 2026 | 32.12 | 32.12 | 31.08 | 31.36 | 31.36 | -2.34% | 4,207,213 |
| Jan 15, 2026 | 31.09 | 32.15 | 30.90 | 32.11 | 32.11 | 3.28% | 4,017,539 |
| Jan 14, 2026 | 30.94 | 31.44 | 30.64 | 31.09 | 31.09 | 0.84% | 2,619,649 |
| Jan 13, 2026 | 31.57 | 31.57 | 30.76 | 30.83 | 30.83 | -2.44% | 2,368,650 |
| Jan 12, 2026 | 31.36 | 31.63 | 30.61 | 31.60 | 31.60 | 1.51% | 3,225,088 |
| Jan 9, 2026 | 30.62 | 31.13 | 30.31 | 31.13 | 31.13 | 1.93% | 2,573,561 |
| Jan 8, 2026 | 30.49 | 30.65 | 30.30 | 30.54 | 30.54 | 0.16% | 1,517,480 |
| Jan 7, 2026 | 30.52 | 30.73 | 30.31 | 30.49 | 30.49 | -0.26% | 1,691,459 |
| Jan 6, 2026 | 30.77 | 30.78 | 30.27 | 30.57 | 30.57 | -0.59% | 2,003,513 |
| Jan 5, 2026 | 30.53 | 30.75 | 30.30 | 30.75 | 30.75 | 0.75% | 2,063,752 |
| Dec 31, 2025 | 30.52 | 30.63 | 30.12 | 30.52 | 30.52 | 0.13% | 1,538,439 |
| Dec 30, 2025 | 30.86 | 31.09 | 30.35 | 30.48 | 30.48 | -1.68% | 2,021,142 |
| Dec 29, 2025 | 30.20 | 31.00 | 30.16 | 31.00 | 31.00 | 2.01% | 3,336,878 |
| Dec 26, 2025 | 30.47 | 30.73 | 30.20 | 30.39 | 30.39 | -0.20% | 2,422,002 |
| Dec 25, 2025 | 30.59 | 30.59 | 30.19 | 30.45 | 30.45 | 0.07% | 2,169,122 |
| Dec 24, 2025 | 29.92 | 30.60 | 29.78 | 30.43 | 30.43 | 1.53% | 2,787,392 |
| Dec 23, 2025 | 30.07 | 30.10 | 29.71 | 29.97 | 29.97 | -1.02% | 2,423,538 |
| Dec 22, 2025 | 29.10 | 30.44 | 29.08 | 30.28 | 30.28 | 4.38% | 4,467,465 |
| Dec 19, 2025 | 28.69 | 29.23 | 28.69 | 29.01 | 29.01 | 1.47% | 2,317,860 |
| Dec 18, 2025 | 28.56 | 28.77 | 28.48 | 28.59 | 28.59 | -0.42% | 2,080,437 |
| Dec 17, 2025 | 28.60 | 28.80 | 28.01 | 28.71 | 28.71 | 0.14% | 2,912,250 |
| Dec 16, 2025 | 29.20 | 29.29 | 28.52 | 28.67 | 28.67 | -2.12% | 2,723,170 |
| Dec 15, 2025 | 29.51 | 29.78 | 29.19 | 29.29 | 29.29 | -1.68% | 3,021,705 |
| Dec 12, 2025 | 29.65 | 30.41 | 29.38 | 29.79 | 29.79 | -2.55% | 5,074,255 |
| Dec 11, 2025 | 31.25 | 31.51 | 30.57 | 30.57 | 30.57 | -10.01% | 7,011,738 |
| Dec 10, 2025 | 33.67 | 34.06 | 33.26 | 33.97 | 33.97 | 0.89% | 7,281,821 |
| Dec 9, 2025 | 35.01 | 35.02 | 33.26 | 33.67 | 33.67 | -3.25% | 9,933,148 |
| Dec 8, 2025 | 32.70 | 35.29 | 32.50 | 34.80 | 34.80 | 7.08% | 8,641,521 |
| Dec 5, 2025 | 31.73 | 32.50 | 31.61 | 32.50 | 32.50 | 2.39% | 2,686,882 |
| Dec 4, 2025 | 31.61 | 31.88 | 31.25 | 31.74 | 31.74 | -0.44% | 2,513,897 |
| Dec 3, 2025 | 31.14 | 32.05 | 31.12 | 31.88 | 31.88 | 2.18% | 3,536,205 |
| Dec 2, 2025 | 31.16 | 31.40 | 30.99 | 31.20 | 31.20 | 0.16% | 2,537,579 |
| Dec 1, 2025 | 30.29 | 31.26 | 30.10 | 31.15 | 31.15 | 3.49% | 4,662,024 |
| Nov 28, 2025 | 29.48 | 30.38 | 29.40 | 30.10 | 30.10 | 2.21% | 2,944,660 |