Suzhou Agioe Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.00	47.00	43.96	44.33	44.33	-4.61%	1,881,807
Apr 27, 2026	44.64	47.64	44.40	46.47	46.47	4.01%	2,441,543
Apr 24, 2026	46.43	47.22	44.25	44.68	44.68	-4.73%	2,784,757
Apr 23, 2026	47.97	48.04	46.31	46.90	46.90	-1.26%	1,893,265
Apr 22, 2026	46.50	48.48	46.00	47.50	47.50	1.34%	2,531,538
Apr 21, 2026	43.00	46.96	43.00	46.87	46.87	6.45%	3,165,601
Apr 20, 2026	40.50	44.50	40.50	44.03	44.03	6.71%	2,945,399
Apr 17, 2026	40.30	42.46	40.22	41.26	41.26	2.41%	2,139,331
Apr 16, 2026	40.00	40.92	39.75	40.29	40.29	0.72%	1,580,188
Apr 15, 2026	41.87	41.87	39.79	40.00	40.00	-3.57%	2,071,481
Apr 14, 2026	40.21	42.60	39.65	41.48	41.48	2.98%	3,262,184
Apr 13, 2026	38.30	41.49	36.30	40.28	40.28	6.79%	2,966,801
Apr 10, 2026	39.42	39.42	33.00	37.72	37.72	-2.73%	2,748,324
Apr 9, 2026	36.72	40.31	36.59	38.78	38.78	5.64%	3,477,583
Apr 8, 2026	36.59	36.71	35.40	36.71	36.71	2.34%	2,174,802
Apr 7, 2026	34.73	36.33	34.32	35.87	35.87	3.67%	2,070,203
Apr 3, 2026	34.64	35.44	34.30	34.60	34.60	-0.17%	1,221,812
Apr 2, 2026	35.20	35.56	34.40	34.66	34.66	-0.97%	1,099,183
Apr 1, 2026	35.02	35.49	34.02	35.00	35.00	1.36%	1,273,296
Mar 31, 2026	36.01	36.01	33.72	34.53	34.53	-3.14%	2,277,782
Mar 30, 2026	32.80	35.77	32.01	35.65	35.65	8.79%	2,245,934
Mar 27, 2026	31.65	33.07	31.04	32.77	32.77	3.12%	1,788,245
Mar 26, 2026	31.50	31.90	30.69	31.78	31.78	1.37%	1,391,519
Mar 25, 2026	30.78	31.78	30.63	31.35	31.35	2.35%	1,100,573
Mar 24, 2026	29.30	30.80	28.93	30.63	30.63	6.72%	1,617,711
Mar 23, 2026	31.36	31.36	28.35	28.70	28.70	-8.48%	2,349,532
Mar 20, 2026	33.30	33.38	31.32	31.36	31.36	-4.56%	1,668,217
Mar 19, 2026	33.65	34.20	32.62	32.86	32.86	-4.20%	1,191,503
Mar 18, 2026	33.33	34.43	33.08	34.30	34.30	3.25%	1,169,327
Mar 17, 2026	34.57	34.81	33.20	33.22	33.22	-3.54%	1,235,318
Mar 16, 2026	35.03	35.35	33.89	34.44	34.44	-2.33%	2,145,147
Mar 13, 2026	35.30	36.50	34.50	35.26	35.26	1.23%	1,923,868
Mar 12, 2026	35.45	35.83	33.89	34.83	34.83	-1.83%	2,415,749
Mar 11, 2026	34.70	35.89	34.53	35.48	35.48	2.51%	2,122,171
Mar 10, 2026	33.95	34.88	33.55	34.61	34.61	3.01%	1,376,494
Mar 9, 2026	31.90	33.90	31.58	33.60	33.60	3.07%	2,579,482
Mar 6, 2026	31.99	32.94	31.63	32.60	32.60	2.26%	1,513,825
Mar 5, 2026	31.60	32.71	31.50	31.88	31.88	1.69%	1,921,596
Mar 4, 2026	32.51	33.59	30.59	31.35	31.35	-6.19%	3,174,888
Mar 3, 2026	33.94	34.78	33.29	33.42	33.42	-1.82%	2,858,177
Mar 2, 2026	32.98	35.06	32.82	34.04	34.04	1.31%	3,861,481
Feb 27, 2026	31.40	34.04	31.03	33.60	33.60	6.97%	2,349,142
Feb 26, 2026	31.55	31.80	31.28	31.41	31.41	0.35%	820,547
Feb 25, 2026	32.46	32.46	31.25	31.30	31.30	-2.61%	1,103,361
Feb 24, 2026	31.40	32.40	31.40	32.14	32.14	2.65%	1,172,490
Feb 13, 2026	31.30	31.69	31.00	31.31	31.31	0.35%	904,243
Feb 12, 2026	31.56	31.58	30.81	31.20	31.20	-0.16%	745,835
Feb 11, 2026	31.42	31.72	31.02	31.25	31.25	-0.41%	714,839
Feb 10, 2026	31.03	31.68	30.99	31.38	31.38	1.13%	1,099,039
Feb 9, 2026	30.50	31.38	30.48	31.03	31.03	2.24%	1,005,794
Feb 6, 2026	29.96	30.60	29.80	30.35	30.35	0.33%	719,876
Feb 5, 2026	30.36	30.50	30.09	30.25	30.25	0.36%	720,099
Feb 4, 2026	30.76	30.79	29.96	30.14	30.14	-1.63%	885,788
Feb 3, 2026	30.00	30.64	29.74	30.64	30.64	3.03%	967,886
Feb 2, 2026	29.79	30.65	29.54	29.74	29.74	-0.03%	1,425,214
Jan 30, 2026	28.93	30.03	28.88	29.75	29.75	1.85%	861,206
Jan 29, 2026	29.88	30.16	28.90	29.21	29.21	-1.98%	853,972
Jan 28, 2026	30.24	30.50	29.78	29.80	29.80	-1.88%	699,513
Jan 27, 2026	29.71	30.49	29.29	30.37	30.37	1.00%	946,957
Jan 26, 2026	30.60	30.60	29.80	30.07	30.07	-1.67%	1,144,720
Jan 23, 2026	30.55	30.68	30.32	30.58	30.58	0.16%	850,990
Jan 22, 2026	30.99	30.99	30.30	30.53	30.53	-1.20%	973,992
Jan 21, 2026	30.44	30.98	30.18	30.90	30.90	1.51%	657,399
Jan 20, 2026	30.90	31.00	30.30	30.44	30.44	-0.65%	827,523
Jan 19, 2026	29.82	30.77	29.82	30.64	30.64	1.79%	843,810
Jan 16, 2026	30.25	30.45	29.67	30.10	30.10	-	619,119
Jan 15, 2026	30.05	30.47	29.70	30.10	30.10	0.20%	609,827
Jan 14, 2026	30.08	30.57	29.53	30.04	30.04	-0.50%	986,689
Jan 13, 2026	30.66	30.66	30.05	30.19	30.19	-0.30%	1,143,844
Jan 12, 2026	30.01	30.66	29.71	30.28	30.28	2.09%	1,067,291
Jan 9, 2026	28.74	29.73	28.74	29.66	29.66	2.77%	1,107,580
Jan 8, 2026	27.70	29.08	27.70	28.86	28.86	4.04%	947,015
Jan 7, 2026	27.83	28.07	27.68	27.74	27.74	-0.86%	566,341
Jan 6, 2026	27.81	28.45	27.76	27.98	27.98	0.11%	695,274
Jan 5, 2026	27.66	28.02	27.40	27.95	27.95	1.34%	1,024,350
Dec 31, 2025	27.69	27.72	27.33	27.58	27.58	0.58%	432,093
Dec 30, 2025	27.82	27.98	27.42	27.42	27.42	-0.94%	451,267
Dec 29, 2025	27.96	27.97	27.42	27.68	27.68	0.11%	585,802
Dec 26, 2025	28.13	28.25	27.65	27.65	27.65	-1.07%	826,961
Dec 25, 2025	27.96	28.02	27.45	27.95	27.95	0.54%	554,559
Dec 24, 2025	27.29	27.88	27.02	27.80	27.80	2.39%	421,831
Dec 23, 2025	27.18	27.57	27.00	27.15	27.15	-0.44%	726,793
Dec 22, 2025	27.90	27.90	27.27	27.27	27.27	-0.80%	544,204
Dec 19, 2025	26.77	27.58	26.77	27.49	27.49	2.19%	648,949
Dec 18, 2025	26.53	27.16	26.36	26.90	26.90	0.90%	956,358
Dec 17, 2025	26.75	27.18	26.02	26.66	26.66	-0.86%	839,156
Dec 16, 2025	26.95	27.17	26.61	26.89	26.89	-0.88%	932,039
Dec 15, 2025	27.03	27.24	26.45	27.13	27.13	0.11%	927,246
Dec 12, 2025	27.31	27.38	26.70	27.10	27.10	-0.15%	1,062,819
Dec 11, 2025	27.53	27.53	26.89	27.14	27.14	-0.99%	840,992
Dec 10, 2025	27.62	27.72	27.22	27.41	27.41	-0.29%	759,504
Dec 9, 2025	28.39	28.57	27.40	27.49	27.49	-2.66%	945,428
Dec 8, 2025	28.22	28.40	28.00	28.24	28.24	1.00%	873,525
Dec 5, 2025	27.88	28.21	27.55	27.96	27.96	0.83%	1,090,866
Dec 4, 2025	27.78	27.91	27.35	27.73	27.73	-0.04%	1,040,566
Dec 3, 2025	27.50	27.79	27.45	27.74	27.74	0.33%	632,965
Dec 2, 2025	27.80	27.80	27.30	27.65	27.65	0.14%	616,601
Dec 1, 2025	27.70	28.46	27.54	27.61	27.61	-2.20%	988,866
Nov 28, 2025	27.62	28.23	27.36	28.23	28.23	2.25%	651,060
Nov 27, 2025	27.21	27.75	27.03	27.61	27.61	1.51%	672,397