Dongguan Aohai Technology Co., Ltd. (SHE:002993)
China
· Delayed Price · Currency is CNY 45.53
-2.59 (-5.38%)
At close: Mar 9, 2026
Dongguan Aohai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.00 | 47.39 | 43.50 | 45.53 | 45.53 | -5.38% | 9,158,265 |
| Mar 6, 2026 | 45.20 | 48.68 | 45.00 | 48.12 | 48.12 | 6.04% | 6,414,315 |
| Mar 5, 2026 | 45.70 | 46.54 | 44.93 | 45.38 | 45.38 | 0.84% | 3,369,921 |
| Mar 4, 2026 | 44.32 | 45.30 | 43.83 | 45.00 | 45.00 | 0.87% | 4,565,380 |
| Mar 3, 2026 | 46.68 | 47.13 | 44.47 | 44.61 | 44.61 | -4.35% | 4,084,502 |
| Mar 2, 2026 | 47.14 | 47.75 | 46.50 | 46.64 | 46.64 | -3.74% | 4,755,890 |
| Feb 27, 2026 | 50.04 | 50.04 | 48.01 | 48.45 | 48.45 | -3.27% | 4,958,096 |
| Feb 26, 2026 | 49.21 | 50.17 | 49.00 | 50.09 | 50.09 | 1.79% | 3,178,140 |
| Feb 25, 2026 | 49.21 | 49.49 | 48.88 | 49.21 | 49.21 | -0.02% | 2,159,533 |
| Feb 24, 2026 | 48.40 | 49.66 | 48.30 | 49.22 | 49.22 | 2.86% | 3,738,688 |
| Feb 13, 2026 | 49.12 | 49.32 | 47.82 | 47.85 | 47.85 | -2.59% | 2,949,870 |
| Feb 12, 2026 | 48.48 | 49.60 | 48.28 | 49.12 | 49.12 | 1.93% | 2,829,760 |
| Feb 11, 2026 | 48.20 | 48.65 | 48.03 | 48.19 | 48.19 | -0.23% | 1,439,650 |
| Feb 10, 2026 | 47.95 | 48.60 | 47.79 | 48.30 | 48.30 | 0.94% | 2,251,160 |
| Feb 9, 2026 | 48.02 | 48.12 | 47.55 | 47.85 | 47.85 | 1.14% | 2,174,730 |
| Feb 6, 2026 | 47.09 | 48.13 | 46.86 | 47.31 | 47.31 | -0.40% | 2,244,340 |
| Feb 5, 2026 | 48.11 | 48.28 | 47.03 | 47.50 | 47.50 | -2.06% | 2,940,556 |
| Feb 4, 2026 | 48.42 | 48.58 | 47.65 | 48.50 | 48.50 | -0.51% | 2,833,026 |
| Feb 3, 2026 | 47.50 | 48.80 | 47.13 | 48.75 | 48.75 | 3.88% | 4,427,200 |
| Feb 2, 2026 | 48.66 | 49.19 | 46.82 | 46.93 | 46.93 | -4.32% | 4,458,780 |
| Jan 30, 2026 | 48.62 | 49.80 | 47.98 | 49.05 | 49.05 | 0.25% | 5,138,020 |
| Jan 29, 2026 | 50.62 | 51.23 | 48.59 | 48.93 | 48.93 | -3.68% | 5,770,989 |
| Jan 28, 2026 | 52.00 | 52.25 | 50.28 | 50.80 | 50.80 | -2.01% | 5,262,083 |
| Jan 27, 2026 | 52.08 | 52.60 | 50.50 | 51.84 | 51.84 | -0.96% | 6,716,196 |
| Jan 26, 2026 | 55.09 | 55.68 | 50.90 | 52.34 | 52.34 | -1.86% | 12,044,790 |
| Jan 23, 2026 | 48.48 | 53.33 | 48.19 | 53.33 | 53.33 | 10.00% | 11,018,970 |
| Jan 22, 2026 | 48.24 | 48.96 | 47.86 | 48.48 | 48.48 | 0.87% | 3,392,839 |
| Jan 21, 2026 | 47.61 | 48.60 | 47.30 | 48.06 | 48.06 | 0.31% | 4,126,497 |
| Jan 20, 2026 | 48.45 | 48.65 | 47.21 | 47.91 | 47.91 | -1.58% | 4,691,731 |
| Jan 19, 2026 | 46.90 | 49.23 | 46.80 | 48.68 | 48.68 | 3.66% | 8,075,209 |
| Jan 16, 2026 | 46.32 | 47.18 | 46.20 | 46.96 | 46.96 | 2.09% | 4,867,423 |
| Jan 15, 2026 | 45.77 | 46.35 | 45.40 | 46.00 | 46.00 | 0.50% | 3,720,650 |
| Jan 14, 2026 | 45.60 | 46.47 | 45.20 | 45.77 | 45.77 | 0.93% | 6,022,830 |
| Jan 13, 2026 | 47.76 | 47.88 | 45.14 | 45.35 | 45.35 | -5.42% | 7,982,610 |
| Jan 12, 2026 | 45.90 | 47.95 | 45.37 | 47.95 | 47.95 | 5.43% | 5,025,950 |
| Jan 9, 2026 | 45.00 | 46.07 | 44.92 | 45.48 | 45.48 | 0.42% | 3,875,700 |
| Jan 8, 2026 | 44.98 | 45.59 | 44.75 | 45.29 | 45.29 | 0.07% | 3,028,664 |
| Jan 7, 2026 | 44.89 | 45.87 | 44.52 | 45.26 | 45.26 | 1.05% | 3,868,254 |
| Jan 6, 2026 | 44.70 | 44.96 | 44.43 | 44.79 | 44.79 | 0.11% | 3,185,932 |
| Jan 5, 2026 | 43.85 | 44.93 | 43.81 | 44.74 | 44.74 | 2.36% | 3,754,490 |
| Dec 31, 2025 | 43.99 | 44.19 | 43.66 | 43.71 | 43.71 | -0.48% | 1,704,356 |
| Dec 30, 2025 | 43.86 | 44.40 | 43.63 | 43.92 | 43.92 | -0.07% | 2,510,130 |
| Dec 29, 2025 | 44.46 | 44.73 | 43.91 | 43.95 | 43.95 | -1.01% | 1,951,611 |
| Dec 26, 2025 | 44.55 | 45.04 | 44.03 | 44.40 | 44.40 | -0.38% | 2,645,230 |
| Dec 25, 2025 | 45.26 | 45.27 | 44.19 | 44.57 | 44.57 | -2.79% | 3,342,360 |
| Dec 24, 2025 | 43.68 | 47.04 | 43.52 | 45.85 | 45.25 | 5.38% | 6,106,330 |
| Dec 23, 2025 | 43.49 | 43.88 | 43.20 | 43.51 | 42.94 | 0.05% | 1,707,720 |
| Dec 22, 2025 | 42.78 | 43.88 | 42.77 | 43.49 | 42.92 | 1.80% | 2,852,800 |
| Dec 19, 2025 | 42.39 | 43.31 | 42.08 | 42.72 | 42.16 | 0.80% | 2,079,900 |
| Dec 18, 2025 | 42.41 | 42.79 | 42.22 | 42.38 | 41.83 | -0.89% | 1,686,282 |
| Dec 17, 2025 | 41.48 | 42.88 | 41.32 | 42.76 | 42.20 | 2.81% | 2,049,200 |
| Dec 16, 2025 | 42.01 | 42.29 | 41.11 | 41.59 | 41.05 | -1.00% | 1,587,394 |
| Dec 15, 2025 | 42.63 | 42.81 | 41.92 | 42.01 | 41.46 | -1.94% | 1,921,432 |
| Dec 12, 2025 | 42.72 | 43.10 | 41.80 | 42.84 | 42.28 | 0.49% | 2,110,400 |
| Dec 11, 2025 | 43.55 | 43.68 | 42.57 | 42.63 | 42.07 | -2.07% | 1,604,450 |
| Dec 10, 2025 | 43.53 | 43.98 | 42.88 | 43.53 | 42.96 | -0.32% | 1,661,244 |
| Dec 9, 2025 | 43.52 | 44.16 | 43.32 | 43.67 | 43.10 | 0.39% | 2,062,648 |
| Dec 8, 2025 | 43.40 | 43.89 | 43.16 | 43.50 | 42.93 | 0.65% | 2,364,010 |
| Dec 5, 2025 | 43.16 | 43.47 | 42.68 | 43.22 | 42.65 | 0.16% | 1,676,599 |
| Dec 4, 2025 | 43.25 | 43.68 | 42.46 | 43.15 | 42.59 | -0.74% | 2,992,715 |
| Dec 3, 2025 | 43.30 | 44.30 | 43.19 | 43.47 | 42.90 | 0.81% | 3,271,312 |
| Dec 2, 2025 | 43.43 | 44.18 | 43.03 | 43.12 | 42.56 | -0.76% | 2,736,110 |
| Dec 1, 2025 | 42.91 | 43.55 | 42.63 | 43.45 | 42.88 | 1.28% | 3,262,898 |
| Nov 28, 2025 | 42.50 | 42.95 | 42.25 | 42.90 | 42.34 | 0.92% | 1,889,500 |
| Nov 27, 2025 | 42.20 | 43.41 | 42.20 | 42.51 | 41.95 | 0.31% | 2,213,290 |
| Nov 26, 2025 | 42.22 | 43.20 | 42.11 | 42.38 | 41.83 | 0.28% | 3,137,278 |
| Nov 25, 2025 | 41.91 | 43.62 | 41.83 | 42.26 | 41.71 | 1.10% | 4,087,750 |
| Nov 24, 2025 | 41.15 | 41.99 | 40.77 | 41.80 | 41.25 | 2.20% | 2,547,728 |
| Nov 21, 2025 | 42.15 | 42.40 | 40.70 | 40.90 | 40.36 | -3.20% | 2,889,888 |
| Nov 20, 2025 | 43.04 | 43.07 | 42.03 | 42.25 | 41.70 | -0.59% | 1,818,700 |
| Nov 19, 2025 | 43.34 | 43.64 | 42.35 | 42.50 | 41.94 | -2.34% | 2,255,845 |
| Nov 18, 2025 | 43.51 | 43.99 | 43.17 | 43.52 | 42.95 | -0.46% | 2,222,900 |
| Nov 17, 2025 | 43.92 | 44.97 | 43.65 | 43.72 | 43.15 | -0.46% | 2,684,620 |
| Nov 14, 2025 | 44.72 | 44.97 | 43.83 | 43.92 | 43.35 | -2.51% | 3,291,290 |
| Nov 13, 2025 | 44.65 | 45.40 | 44.31 | 45.05 | 44.46 | 1.33% | 3,065,430 |
| Nov 12, 2025 | 44.59 | 45.52 | 44.22 | 44.46 | 43.88 | -0.74% | 3,457,782 |
| Nov 11, 2025 | 45.47 | 46.20 | 44.49 | 44.79 | 44.20 | -0.47% | 4,941,970 |
| Nov 10, 2025 | 47.66 | 48.00 | 44.44 | 45.00 | 44.41 | -6.27% | 7,867,210 |
| Nov 7, 2025 | 47.00 | 48.89 | 46.82 | 48.01 | 47.38 | 1.01% | 4,847,640 |
| Nov 6, 2025 | 46.94 | 47.86 | 46.62 | 47.53 | 46.91 | 1.28% | 4,782,305 |
| Nov 5, 2025 | 45.65 | 47.50 | 45.51 | 46.93 | 46.32 | 1.47% | 4,406,330 |
| Nov 4, 2025 | 46.42 | 47.75 | 45.90 | 46.25 | 45.64 | -0.79% | 4,384,482 |
| Nov 3, 2025 | 47.09 | 47.15 | 45.96 | 46.62 | 46.01 | -1.00% | 4,311,749 |
| Oct 31, 2025 | 47.89 | 48.50 | 46.86 | 47.09 | 46.47 | -1.49% | 5,023,682 |
| Oct 30, 2025 | 48.58 | 49.39 | 47.69 | 47.80 | 47.17 | -0.89% | 4,704,855 |
| Oct 29, 2025 | 48.59 | 48.89 | 47.22 | 48.23 | 47.60 | -0.12% | 5,542,230 |
| Oct 28, 2025 | 47.98 | 49.62 | 47.48 | 48.29 | 47.66 | 1.94% | 9,782,857 |
| Oct 27, 2025 | 46.71 | 47.85 | 46.71 | 47.37 | 46.75 | 2.47% | 8,707,340 |
| Oct 24, 2025 | 44.64 | 46.46 | 44.28 | 46.23 | 45.63 | 3.47% | 7,215,409 |
| Oct 23, 2025 | 42.84 | 45.19 | 42.83 | 44.68 | 44.10 | 3.83% | 6,974,441 |
| Oct 22, 2025 | 43.10 | 43.63 | 42.90 | 43.03 | 42.47 | -0.85% | 1,904,710 |
| Oct 21, 2025 | 43.21 | 43.72 | 42.75 | 43.40 | 42.83 | 0.74% | 3,297,635 |
| Oct 20, 2025 | 42.11 | 43.95 | 42.06 | 43.08 | 42.52 | 3.43% | 4,361,920 |
| Oct 17, 2025 | 43.03 | 43.36 | 41.55 | 41.65 | 41.10 | -3.36% | 2,976,400 |
| Oct 16, 2025 | 43.40 | 43.94 | 43.00 | 43.10 | 42.54 | -0.87% | 2,527,925 |
| Oct 15, 2025 | 42.89 | 43.49 | 42.16 | 43.48 | 42.91 | 1.40% | 2,888,350 |
| Oct 14, 2025 | 43.93 | 44.79 | 42.61 | 42.88 | 42.32 | -1.81% | 5,044,873 |
| Oct 13, 2025 | 42.90 | 44.20 | 41.54 | 43.67 | 43.10 | -3.34% | 5,170,360 |
| Oct 10, 2025 | 46.19 | 46.44 | 44.90 | 45.18 | 44.59 | -3.09% | 4,153,518 |
| Oct 9, 2025 | 45.91 | 47.30 | 45.81 | 46.62 | 46.01 | 1.81% | 5,520,740 |