Aoshikang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	50.31	51.98	47.00	51.72	-	1.19%	16,168,827
Apr 28, 2026	49.42	52.05	49.20	51.11	51.11	3.40%	11,059,700
Apr 27, 2026	49.47	50.20	48.56	49.43	49.43	0.63%	6,934,655
Apr 24, 2026	50.31	51.69	48.92	49.12	49.12	-3.42%	5,336,988
Apr 23, 2026	51.57	51.57	49.56	50.86	50.86	-0.55%	6,513,399
Apr 22, 2026	50.77	51.75	50.60	51.14	51.14	0.08%	5,666,935
Apr 21, 2026	50.82	51.69	50.65	51.10	51.10	-0.31%	4,673,851
Apr 20, 2026	51.88	52.57	50.90	51.26	51.26	-0.95%	7,830,529
Apr 17, 2026	50.65	52.70	50.31	51.75	51.75	1.63%	8,554,251
Apr 16, 2026	50.58	51.10	50.00	50.92	50.92	-	7,251,434
Apr 15, 2026	52.44	53.88	50.80	50.92	50.92	-2.92%	9,607,538
Apr 14, 2026	52.00	53.40	51.62	52.45	52.45	1.02%	7,992,762
Apr 13, 2026	50.08	52.40	49.81	51.92	51.92	2.65%	7,833,485
Apr 10, 2026	50.15	51.25	50.01	50.58	50.58	1.34%	7,864,600
Apr 9, 2026	49.00	50.60	48.72	49.91	49.91	0.16%	7,821,993
Apr 8, 2026	47.00	50.31	46.89	49.83	49.83	8.89%	9,991,708
Apr 7, 2026	45.58	46.79	45.33	45.76	45.76	1.10%	4,511,372
Apr 3, 2026	47.02	47.28	45.00	45.26	45.26	-3.54%	4,530,500
Apr 2, 2026	47.95	48.03	46.60	46.92	46.92	-2.43%	4,630,852
Apr 1, 2026	47.96	49.38	47.68	48.09	48.09	0.52%	7,136,270
Mar 31, 2026	46.59	48.91	45.80	47.84	47.84	2.33%	9,393,184
Mar 30, 2026	45.50	46.90	45.21	46.75	46.75	0.73%	4,620,322
Mar 27, 2026	46.31	47.20	45.17	46.41	46.41	-1.55%	5,799,729
Mar 26, 2026	47.80	48.65	46.82	47.14	47.14	-1.79%	6,525,569
Mar 25, 2026	47.87	49.20	47.02	48.00	48.00	1.85%	6,838,912
Mar 24, 2026	47.87	47.89	45.91	47.13	47.13	2.46%	6,391,175
Mar 23, 2026	47.00	48.70	45.88	46.00	46.00	-4.66%	7,468,980
Mar 20, 2026	49.89	50.50	48.20	48.25	48.25	-2.29%	10,134,190
Mar 19, 2026	50.92	50.99	49.10	49.38	49.38	-3.02%	10,569,600
Mar 18, 2026	47.14	50.92	46.50	50.92	50.92	10.00%	8,398,767
Mar 17, 2026	49.10	49.10	46.15	46.29	46.29	-5.72%	9,529,442
Mar 16, 2026	47.70	49.16	45.80	49.10	49.10	2.51%	11,910,850
Mar 13, 2026	48.66	48.96	46.95	47.90	47.90	-1.56%	10,214,730
Mar 12, 2026	52.43	52.71	48.36	48.66	48.66	-7.68%	14,858,611
Mar 11, 2026	52.61	53.86	51.81	52.71	52.71	0.19%	14,104,197
Mar 10, 2026	52.96	54.50	52.26	52.61	52.61	-1.07%	15,901,240
Mar 9, 2026	51.83	54.48	51.21	53.18	53.18	0.11%	20,604,530
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