Aoshikang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.84	53.12	47.32	53.12	53.12	10.00%	20,343,670
Mar 5, 2026	44.79	48.29	43.80	48.29	48.29	10.00%	9,842,630
Mar 4, 2026	44.10	44.98	43.41	43.90	43.90	-0.32%	5,500,608
Mar 3, 2026	47.52	47.68	43.50	44.04	44.04	-7.05%	10,457,410
Mar 2, 2026	47.00	48.65	47.00	47.38	47.38	-3.11%	7,317,562
Feb 27, 2026	49.99	50.14	48.45	48.90	48.90	-3.01%	11,770,040
Feb 26, 2026	46.02	50.42	45.35	50.42	50.42	9.99%	8,689,477
Feb 25, 2026	43.99	45.94	43.99	45.84	45.84	5.19%	8,085,839
Feb 24, 2026	42.60	44.62	42.20	43.58	43.58	3.07%	7,066,331
Feb 13, 2026	42.60	42.76	41.80	42.28	42.28	-0.75%	3,978,947
Feb 12, 2026	40.02	42.72	40.02	42.60	42.60	6.26%	7,342,020
Feb 11, 2026	40.00	40.88	39.96	40.09	40.09	-0.27%	3,084,000
Feb 10, 2026	40.02	40.80	39.77	40.20	40.20	0.45%	3,171,857
Feb 9, 2026	39.89	40.67	39.61	40.02	40.02	1.83%	3,835,609
Feb 6, 2026	39.24	40.60	38.87	39.30	39.30	-0.63%	3,660,908
Feb 5, 2026	39.73	40.60	39.28	39.55	39.55	-1.13%	2,931,528
Feb 4, 2026	40.12	40.18	39.20	40.00	40.00	-1.16%	3,260,200
Feb 3, 2026	39.30	40.71	38.70	40.47	40.47	3.80%	5,349,600
Feb 2, 2026	39.68	40.50	38.89	38.99	38.99	-1.34%	4,286,655
Jan 30, 2026	39.79	40.19	38.40	39.52	39.52	-0.95%	5,190,716
Jan 29, 2026	41.87	42.02	39.81	39.90	39.90	-4.77%	5,655,066
Jan 28, 2026	42.28	42.68	41.47	41.90	41.90	-0.55%	3,865,400
Jan 27, 2026	42.31	42.68	40.84	42.13	42.13	-0.59%	5,642,261
Jan 26, 2026	43.40	43.72	41.93	42.38	42.38	-2.75%	7,021,800
Jan 23, 2026	45.02	45.03	43.36	43.58	43.58	-3.67%	10,458,700
Jan 22, 2026	43.80	46.18	43.80	45.24	45.24	3.26%	16,392,587
Jan 21, 2026	39.49	43.81	39.41	43.81	43.81	9.99%	6,699,695
Jan 20, 2026	41.12	41.12	39.40	39.83	39.83	-3.16%	4,150,400
Jan 19, 2026	41.65	41.65	40.85	41.13	41.13	-1.25%	3,223,200
Jan 16, 2026	41.90	42.05	41.01	41.65	41.65	0.63%	3,798,200
Jan 15, 2026	40.80	41.42	40.42	41.39	41.39	1.45%	3,890,970
Jan 14, 2026	41.20	41.75	40.31	40.80	40.80	-0.44%	4,732,575
Jan 13, 2026	42.37	42.68	40.86	40.98	40.98	-3.28%	4,669,100
Jan 12, 2026	42.28	42.78	41.30	42.37	42.37	0.21%	5,221,789
Jan 9, 2026	42.68	43.04	41.80	42.28	42.28	-2.06%	4,599,720
Jan 8, 2026	43.82	43.83	42.53	43.17	43.17	-1.55%	3,843,452
Jan 7, 2026	43.00	44.45	42.98	43.85	43.85	1.50%	4,095,359
Jan 6, 2026	43.39	43.49	42.62	43.20	43.20	-0.89%	4,173,434
Jan 5, 2026	42.87	43.78	42.40	43.59	43.59	1.99%	4,604,400
Dec 31, 2025	43.77	43.78	42.63	42.74	42.74	-2.08%	3,630,637
Dec 30, 2025	42.85	44.30	42.67	43.65	43.65	1.09%	5,599,672
Dec 29, 2025	43.25	43.99	42.21	43.18	43.18	1.55%	5,855,614
Dec 26, 2025	42.16	42.65	41.63	42.52	42.52	0.85%	3,716,337
Dec 25, 2025	42.35	42.88	41.79	42.16	42.16	-0.50%	3,071,800
Dec 24, 2025	41.79	42.46	41.40	42.37	42.37	1.61%	3,697,200
Dec 23, 2025	41.83	42.31	41.48	41.70	41.70	-0.02%	4,827,921
Dec 22, 2025	41.65	42.39	41.03	41.71	41.71	-0.02%	6,392,900
Dec 19, 2025	43.33	43.34	41.56	41.72	41.72	-2.32%	5,879,980
Dec 18, 2025	42.85	43.49	42.43	42.71	42.71	-1.64%	4,238,300
Dec 17, 2025	42.30	43.54	41.60	43.42	43.42	3.38%	6,206,700
Dec 16, 2025	42.11	42.40	41.50	42.00	42.00	-0.26%	3,931,162
Dec 15, 2025	42.48	43.50	41.93	42.11	42.11	-1.84%	4,904,695
Dec 12, 2025	42.58	43.03	41.64	42.90	42.90	0.61%	8,112,447
Dec 11, 2025	43.83	43.96	41.81	42.64	42.64	-1.27%	9,096,845
Dec 10, 2025	41.14	43.57	41.00	43.19	43.19	3.95%	10,091,780
Dec 9, 2025	40.00	42.27	39.95	41.55	41.55	3.36%	9,194,937
Dec 8, 2025	39.06	40.57	38.50	40.20	40.20	2.84%	9,015,102
Dec 5, 2025	38.85	39.28	38.21	39.09	39.09	0.62%	8,782,703
Dec 4, 2025	37.77	39.23	37.70	38.85	38.85	2.97%	17,614,560
Dec 3, 2025	34.69	37.73	34.60	37.73	37.73	10.00%	9,317,000
Dec 2, 2025	35.04	35.04	34.13	34.30	34.30	-0.52%	3,532,400
Dec 1, 2025	34.15	34.85	33.88	34.48	34.48	1.14%	3,878,000
Nov 28, 2025	33.73	34.33	33.67	34.09	34.09	0.62%	2,184,800
Nov 27, 2025	33.73	34.66	33.69	33.88	33.88	0.47%	4,183,800
Nov 26, 2025	33.59	34.37	33.35	33.72	33.72	-0.06%	2,374,000
Nov 25, 2025	33.30	34.48	33.30	33.74	33.74	1.63%	2,898,600
Nov 24, 2025	32.83	33.52	32.83	33.20	33.20	1.37%	3,476,669
Nov 21, 2025	34.15	34.15	32.55	32.75	32.75	-4.49%	3,730,185
Nov 20, 2025	34.98	35.20	34.18	34.29	34.29	-0.55%	2,440,898
Nov 19, 2025	35.50	35.55	34.20	34.48	34.48	-2.87%	3,192,200
Nov 18, 2025	35.55	35.84	35.16	35.50	35.50	-0.70%	2,419,800
Nov 17, 2025	35.82	36.38	35.64	35.75	35.75	-0.61%	2,360,198
Nov 14, 2025	35.88	36.88	35.51	35.97	35.97	-1.24%	4,024,762
Nov 13, 2025	35.73	36.89	35.41	36.42	36.42	1.90%	3,747,577
Nov 12, 2025	35.91	36.28	35.18	35.74	35.74	-0.45%	2,244,058
Nov 11, 2025	36.47	36.59	35.73	35.90	35.90	-1.13%	3,152,100
Nov 10, 2025	37.60	37.84	35.76	36.31	36.31	-3.15%	4,367,972
Nov 7, 2025	37.90	37.94	37.10	37.49	37.49	-1.39%	3,070,400
Nov 6, 2025	37.10	38.74	37.01	38.02	38.02	3.37%	5,134,822
Nov 5, 2025	36.99	37.30	36.01	36.78	36.78	-1.97%	4,519,700
Nov 4, 2025	38.46	38.78	37.30	37.52	37.52	-2.87%	3,440,778
Nov 3, 2025	38.62	38.81	37.34	38.63	38.63	-0.10%	4,657,297
Oct 31, 2025	39.98	40.18	38.57	38.67	38.67	-2.84%	5,786,800
Oct 30, 2025	40.40	40.85	39.27	39.80	39.80	-1.97%	6,836,573
Oct 29, 2025	41.14	41.73	40.01	40.60	40.60	-1.02%	6,173,637
Oct 28, 2025	40.80	41.83	40.39	41.02	41.02	0.24%	8,540,628
Oct 27, 2025	39.62	41.24	39.60	40.92	40.92	3.52%	6,273,690
Oct 24, 2025	38.10	39.59	37.73	39.53	39.53	5.11%	5,354,320
Oct 23, 2025	38.23	38.25	36.93	37.61	37.61	-1.67%	2,939,330
Oct 22, 2025	38.40	39.33	38.11	38.25	38.25	-0.49%	3,461,750
Oct 21, 2025	37.87	38.99	37.75	38.44	38.44	1.21%	3,809,960
Oct 20, 2025	37.68	38.28	37.23	37.98	37.98	2.45%	4,539,965
Oct 17, 2025	39.80	39.80	36.90	37.07	37.07	-6.86%	5,663,826
Oct 16, 2025	39.00	40.82	38.77	39.80	39.80	1.27%	7,011,543
Oct 15, 2025	38.12	39.50	37.44	39.30	39.30	3.01%	5,191,577
Oct 14, 2025	40.74	41.44	37.89	38.15	38.15	-5.48%	9,887,963
Oct 13, 2025	40.81	41.51	39.50	40.36	40.36	-5.85%	10,752,760
Oct 10, 2025	44.00	44.86	41.45	42.87	42.87	-3.73%	18,798,780
Oct 9, 2025	44.53	44.53	43.00	44.53	44.53	10.00%	15,143,490
Sep 30, 2025	40.60	41.18	40.01	40.48	40.48	-0.30%	4,102,659