Jiangsu Aoyang Health Industry Co.ltd. (SHE:002172)
China
· Delayed Price · Currency is CNY 3.810
-0.020 (-0.52%)
Apr 30, 2026, 3:04 PM CST
SHE:002172 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.75 | 3.85 | 3.73 | 3.83 | 3.83 | 1.59% | 17,297,500 |
| Apr 28, 2026 | 3.76 | 3.82 | 3.72 | 3.77 | 3.77 | - | 16,498,200 |
| Apr 27, 2026 | 3.73 | 3.79 | 3.63 | 3.77 | 3.77 | 1.07% | 17,512,260 |
| Apr 24, 2026 | 3.71 | 3.76 | 3.66 | 3.73 | 3.73 | - | 15,509,400 |
| Apr 23, 2026 | 3.76 | 3.78 | 3.70 | 3.73 | 3.73 | -1.06% | 13,745,500 |
| Apr 22, 2026 | 3.78 | 3.79 | 3.74 | 3.77 | 3.77 | -0.26% | 10,540,400 |
| Apr 21, 2026 | 3.82 | 3.84 | 3.74 | 3.78 | 3.78 | -1.31% | 13,460,800 |
| Apr 20, 2026 | 3.78 | 3.83 | 3.75 | 3.83 | 3.83 | 1.32% | 13,496,400 |
| Apr 17, 2026 | 3.86 | 3.87 | 3.76 | 3.78 | 3.78 | -2.33% | 16,479,700 |
| Apr 16, 2026 | 3.82 | 3.87 | 3.78 | 3.87 | 3.87 | 1.31% | 14,561,510 |
| Apr 15, 2026 | 3.87 | 3.90 | 3.80 | 3.82 | 3.82 | -0.78% | 14,349,500 |
| Apr 14, 2026 | 3.90 | 3.91 | 3.79 | 3.85 | 3.85 | -0.26% | 16,843,100 |
| Apr 13, 2026 | 3.90 | 3.91 | 3.83 | 3.86 | 3.86 | -1.53% | 16,255,000 |
| Apr 10, 2026 | 3.93 | 3.99 | 3.90 | 3.92 | 3.92 | - | 16,435,100 |
| Apr 9, 2026 | 4.01 | 4.05 | 3.90 | 3.92 | 3.92 | -3.21% | 16,775,400 |
| Apr 8, 2026 | 4.03 | 4.08 | 3.98 | 4.05 | 4.05 | 1.50% | 17,824,500 |
| Apr 7, 2026 | 3.90 | 4.02 | 3.84 | 3.99 | 3.99 | 2.84% | 17,440,800 |
| Apr 3, 2026 | 4.00 | 4.04 | 3.87 | 3.88 | 3.88 | -3.72% | 17,181,300 |
| Apr 2, 2026 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | -0.74% | 15,553,300 |
| Apr 1, 2026 | 4.11 | 4.12 | 3.99 | 4.06 | 4.06 | 0.25% | 18,908,400 |
| Mar 31, 2026 | 4.12 | 4.19 | 4.04 | 4.05 | 4.05 | -2.17% | 21,904,210 |
| Mar 30, 2026 | 4.05 | 4.15 | 4.02 | 4.14 | 4.14 | 1.47% | 25,895,510 |
| Mar 27, 2026 | 3.90 | 4.20 | 3.86 | 4.08 | 4.08 | 4.08% | 35,436,001 |
| Mar 26, 2026 | 3.96 | 4.10 | 3.89 | 3.92 | 3.92 | 0.26% | 32,311,036 |
| Mar 25, 2026 | 3.86 | 3.93 | 3.84 | 3.91 | 3.91 | 1.82% | 15,544,522 |
| Mar 24, 2026 | 3.71 | 3.85 | 3.64 | 3.84 | 3.84 | 6.08% | 28,713,300 |
| Mar 23, 2026 | 3.85 | 3.85 | 3.60 | 3.62 | 3.62 | -7.18% | 29,738,170 |
| Mar 20, 2026 | 4.03 | 4.07 | 3.89 | 3.90 | 3.90 | -3.70% | 21,820,400 |
| Mar 19, 2026 | 4.17 | 4.18 | 4.03 | 4.05 | 4.05 | -3.34% | 23,512,120 |
| Mar 18, 2026 | 4.21 | 4.22 | 4.14 | 4.19 | 4.19 | 0.24% | 14,017,100 |
| Mar 17, 2026 | 4.25 | 4.33 | 4.18 | 4.18 | 4.18 | -1.88% | 16,589,550 |
| Mar 16, 2026 | 4.27 | 4.34 | 4.24 | 4.26 | 4.26 | -0.23% | 16,545,400 |
| Mar 13, 2026 | 4.25 | 4.34 | 4.22 | 4.27 | 4.27 | 0.47% | 17,745,400 |
| Mar 12, 2026 | 4.35 | 4.37 | 4.24 | 4.25 | 4.25 | -2.07% | 22,790,600 |
| Mar 11, 2026 | 4.43 | 4.44 | 4.33 | 4.34 | 4.34 | -1.59% | 17,758,100 |
| Mar 10, 2026 | 4.39 | 4.41 | 4.36 | 4.41 | 4.41 | 0.92% | 16,376,100 |
| Mar 9, 2026 | 4.39 | 4.47 | 4.35 | 4.37 | 4.37 | -2.24% | 28,171,300 |
| Mar 6, 2026 | 4.32 | 4.48 | 4.31 | 4.47 | 4.47 | 3.00% | 33,551,600 |
| Mar 5, 2026 | 4.35 | 4.40 | 4.32 | 4.34 | 4.34 | 1.40% | 24,649,700 |
| Mar 4, 2026 | 4.18 | 4.38 | 4.14 | 4.28 | 4.28 | 1.90% | 28,980,350 |
| Mar 3, 2026 | 4.35 | 4.41 | 4.20 | 4.20 | 4.20 | -3.23% | 23,897,600 |
| Mar 2, 2026 | 4.46 | 4.48 | 4.31 | 4.34 | 4.34 | -3.98% | 31,598,700 |
| Feb 27, 2026 | 4.50 | 4.52 | 4.45 | 4.52 | 4.52 | 0.44% | 24,173,150 |
| Feb 26, 2026 | 4.53 | 4.66 | 4.47 | 4.50 | 4.50 | -0.66% | 47,211,750 |
| Feb 25, 2026 | 4.56 | 4.57 | 4.44 | 4.53 | 4.53 | 1.34% | 38,833,800 |
| Feb 24, 2026 | 4.38 | 4.48 | 4.38 | 4.47 | 4.47 | 2.29% | 21,181,600 |
| Feb 13, 2026 | 4.36 | 4.43 | 4.36 | 4.37 | 4.37 | - | 15,798,551 |
| Feb 12, 2026 | 4.45 | 4.47 | 4.37 | 4.37 | 4.37 | -1.58% | 19,850,301 |
| Feb 11, 2026 | 4.45 | 4.48 | 4.42 | 4.44 | 4.44 | -0.45% | 14,477,200 |
| Feb 10, 2026 | 4.45 | 4.51 | 4.43 | 4.46 | 4.46 | 0.45% | 20,776,500 |
| Feb 9, 2026 | 4.48 | 4.49 | 4.42 | 4.44 | 4.44 | - | 18,227,200 |
| Feb 6, 2026 | 4.40 | 4.47 | 4.39 | 4.44 | 4.44 | 0.68% | 22,667,500 |
| Feb 5, 2026 | 4.39 | 4.46 | 4.38 | 4.41 | 4.41 | 0.23% | 20,348,400 |
| Feb 4, 2026 | 4.33 | 4.41 | 4.30 | 4.40 | 4.40 | 1.62% | 22,193,000 |
| Feb 3, 2026 | 4.28 | 4.34 | 4.26 | 4.33 | 4.33 | 1.88% | 17,622,100 |
| Feb 2, 2026 | 4.31 | 4.35 | 4.25 | 4.25 | 4.25 | -1.39% | 20,041,550 |
| Jan 30, 2026 | 4.31 | 4.36 | 4.24 | 4.31 | 4.31 | -0.69% | 24,631,650 |
| Jan 29, 2026 | 4.33 | 4.40 | 4.29 | 4.34 | 4.34 | 0.46% | 22,287,680 |
| Jan 28, 2026 | 4.36 | 4.41 | 4.31 | 4.32 | 4.32 | -1.82% | 19,191,900 |
| Jan 27, 2026 | 4.42 | 4.44 | 4.29 | 4.40 | 4.40 | -0.90% | 24,496,400 |
| Jan 26, 2026 | 4.45 | 4.47 | 4.38 | 4.44 | 4.44 | -0.45% | 29,050,450 |
| Jan 23, 2026 | 4.47 | 4.49 | 4.42 | 4.46 | 4.46 | 0.45% | 25,314,710 |
| Jan 22, 2026 | 4.39 | 4.45 | 4.35 | 4.44 | 4.44 | 0.68% | 29,188,750 |
| Jan 21, 2026 | 4.31 | 4.42 | 4.28 | 4.41 | 4.41 | 1.85% | 32,379,770 |
| Jan 20, 2026 | 4.37 | 4.38 | 4.30 | 4.33 | 4.33 | -0.92% | 23,849,052 |
| Jan 19, 2026 | 4.28 | 4.40 | 4.26 | 4.37 | 4.37 | 1.63% | 39,666,700 |
| Jan 16, 2026 | 4.42 | 4.43 | 4.26 | 4.30 | 4.30 | -2.27% | 39,985,901 |
| Jan 15, 2026 | 4.50 | 4.53 | 4.36 | 4.40 | 4.40 | -3.51% | 63,311,400 |
| Jan 14, 2026 | 4.56 | 4.65 | 4.40 | 4.56 | 4.56 | -0.87% | 135,674,800 |
| Jan 13, 2026 | 4.20 | 4.60 | 4.18 | 4.60 | 4.60 | 10.05% | 55,549,702 |
| Jan 12, 2026 | 4.18 | 4.21 | 4.15 | 4.18 | 4.18 | 0.24% | 25,155,700 |
| Jan 9, 2026 | 4.07 | 4.20 | 4.06 | 4.17 | 4.17 | 2.46% | 28,503,400 |
| Jan 8, 2026 | 4.05 | 4.10 | 4.04 | 4.07 | 4.07 | 0.74% | 13,809,950 |
| Jan 7, 2026 | 4.12 | 4.13 | 4.04 | 4.04 | 4.04 | -2.42% | 21,174,250 |
| Jan 6, 2026 | 4.07 | 4.19 | 4.07 | 4.14 | 4.14 | 1.72% | 23,174,000 |
| Jan 5, 2026 | 3.98 | 4.09 | 3.95 | 4.07 | 4.07 | 2.52% | 18,541,900 |
| Dec 31, 2025 | 4.02 | 4.02 | 3.94 | 3.97 | 3.97 | -1.00% | 14,521,000 |
| Dec 30, 2025 | 4.01 | 4.05 | 3.97 | 4.01 | 4.01 | -0.25% | 14,336,000 |
| Dec 29, 2025 | 4.09 | 4.10 | 4.01 | 4.02 | 4.02 | -1.95% | 19,873,100 |
| Dec 26, 2025 | 4.20 | 4.20 | 4.07 | 4.10 | 4.10 | -1.91% | 23,744,400 |
| Dec 25, 2025 | 4.05 | 4.22 | 4.03 | 4.18 | 4.18 | 3.98% | 33,047,830 |
| Dec 24, 2025 | 4.03 | 4.04 | 4.00 | 4.02 | 4.02 | - | 15,036,310 |
| Dec 23, 2025 | 4.07 | 4.09 | 4.01 | 4.02 | 4.02 | -1.47% | 14,771,600 |
| Dec 22, 2025 | 4.15 | 4.16 | 4.06 | 4.08 | 4.08 | -1.92% | 22,190,242 |
| Dec 19, 2025 | 4.13 | 4.16 | 4.03 | 4.16 | 4.16 | 1.46% | 31,013,440 |
| Dec 18, 2025 | 3.96 | 4.16 | 3.95 | 4.10 | 4.10 | 3.54% | 45,533,300 |
| Dec 17, 2025 | 3.89 | 4.06 | 3.88 | 3.96 | 3.96 | 1.80% | 30,750,910 |
| Dec 16, 2025 | 3.94 | 3.99 | 3.88 | 3.89 | 3.89 | -1.77% | 13,112,900 |
| Dec 15, 2025 | 3.92 | 4.00 | 3.91 | 3.96 | 3.96 | 1.28% | 17,552,210 |
| Dec 12, 2025 | 3.98 | 4.02 | 3.90 | 3.91 | 3.91 | -1.76% | 21,007,000 |
| Dec 11, 2025 | 4.11 | 4.12 | 3.98 | 3.98 | 3.98 | -3.40% | 21,045,900 |
| Dec 10, 2025 | 4.11 | 4.16 | 4.07 | 4.12 | 4.12 | 0.24% | 14,676,900 |
| Dec 9, 2025 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | -2.14% | 18,955,810 |
| Dec 8, 2025 | 4.27 | 4.31 | 4.18 | 4.20 | 4.20 | -1.41% | 17,983,400 |
| Dec 5, 2025 | 4.24 | 4.27 | 4.20 | 4.26 | 4.26 | 0.47% | 13,772,600 |
| Dec 4, 2025 | 4.29 | 4.31 | 4.19 | 4.24 | 4.24 | -1.40% | 17,534,500 |
| Dec 3, 2025 | 4.27 | 4.38 | 4.24 | 4.30 | 4.30 | 0.47% | 20,643,250 |
| Dec 2, 2025 | 4.27 | 4.28 | 4.20 | 4.28 | 4.28 | 0.47% | 15,297,200 |
| Dec 1, 2025 | 4.29 | 4.32 | 4.24 | 4.26 | 4.26 | -0.70% | 18,009,070 |
| Nov 28, 2025 | 4.28 | 4.29 | 4.21 | 4.29 | 4.29 | 0.94% | 17,953,190 |