Skip to main content
Guangdong Aofei Data Technology Co., Ltd. (SHE:300738)
China flag China · Delayed Price · Currency is CNY
24.81
+2.00 (8.77%)
Mar 9, 2026, 3:04 PM CST

SHE:300738 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.2025.0821.9124.8124.818.77%132,409,000
Mar 6, 202622.7823.3822.6222.8122.81-1.08%57,995,020
Mar 5, 202623.8823.8822.7523.0623.06-0.47%92,663,770
Mar 4, 202623.0023.9022.8323.1723.17-0.34%63,986,360
Mar 3, 202625.6025.6923.1323.2523.25-8.07%95,688,080
Mar 2, 202626.0126.3725.1625.2925.29-4.49%84,694,640
Feb 27, 202625.3327.1725.2926.4826.482.80%127,025,500
Feb 26, 202623.3427.2623.3425.7625.7610.37%160,366,100
Feb 25, 202624.2524.4023.1623.3423.34-1.93%74,282,130
Feb 24, 202625.7325.9023.4423.8023.80-8.18%100,908,900
Feb 13, 202625.8026.9725.5825.9225.92-2.56%93,993,147
Feb 12, 202625.7826.9225.0726.6026.605.22%138,654,787
Feb 11, 202624.2826.5924.2825.2825.283.44%107,985,300
Feb 10, 202623.9925.0823.9924.4424.442.22%99,801,120
Feb 9, 202623.2024.1422.6823.9123.917.70%94,869,750
Feb 6, 202621.4822.9721.0122.2022.201.51%65,054,140
Feb 5, 202621.5222.1721.2321.8721.87-0.77%54,920,710
Feb 4, 202623.5423.6121.5622.0422.04-8.70%106,024,200
Feb 3, 202623.6024.2522.6424.1424.143.69%93,253,490
Feb 2, 202623.8324.3023.1023.2823.28-2.31%74,210,570
Jan 30, 202623.8124.8423.6023.8323.83-0.21%84,099,600
Jan 29, 202623.1025.1222.6623.8823.881.10%133,038,300
Jan 28, 202623.9724.8023.3023.6223.620.13%133,319,200
Jan 27, 202623.1024.2122.6323.5923.594.61%130,683,400
Jan 26, 202622.5523.4322.0022.5522.554.30%111,543,500
Jan 23, 202621.5121.9021.4521.6221.620.79%44,123,470
Jan 22, 202621.5021.6921.2121.4521.451.37%38,798,110
Jan 21, 202621.0021.5220.8721.1621.16-0.28%38,631,210
Jan 20, 202621.8622.2320.8921.2221.22-2.21%48,206,440
Jan 19, 202622.0222.2821.6521.7021.70-2.95%53,386,540
Jan 16, 202623.3623.5622.3222.3622.36-5.21%94,347,400
Jan 15, 202624.1024.7023.2323.5923.59-3.08%94,219,550
Jan 14, 202623.0424.9723.0424.3424.344.96%153,934,500
Jan 13, 202623.9224.6623.1623.1923.19-3.01%130,382,700
Jan 12, 202623.3424.1422.8523.9123.914.64%162,025,600
Jan 9, 202621.2023.6521.1322.8522.8510.33%158,041,000
Jan 8, 202619.7721.1019.7020.7120.713.14%88,950,810
Jan 7, 202619.6020.5719.5420.0820.082.45%77,113,346
Jan 6, 202619.0919.8819.0419.6019.602.56%50,372,729
Jan 5, 202618.4819.1318.4819.1119.113.35%35,225,334
Dec 31, 202518.5718.6718.3318.4918.49-0.05%19,151,640
Dec 30, 202518.4018.6618.2818.5018.50-0.22%18,149,570
Dec 29, 202518.4818.6618.3918.5418.540.27%19,518,190
Dec 26, 202518.4318.5818.3118.4918.490.22%19,760,180
Dec 25, 202518.2818.4818.1818.4518.451.26%20,174,640
Dec 24, 202518.1818.2918.0918.2218.220.55%15,138,310
Dec 23, 202518.2118.2918.0218.1218.12-0.44%15,227,370
Dec 22, 202518.0918.3818.0818.2018.200.66%17,431,460
Dec 19, 202518.0218.2518.0218.0818.080.39%14,018,590
Dec 18, 202518.0618.2817.9918.0118.01-1.42%14,183,529
Dec 17, 202517.9618.4017.8218.2718.271.05%21,164,370
Dec 16, 202518.7718.7818.0218.0818.08-3.62%29,253,710
Dec 15, 202518.8819.0418.7518.7618.76-1.47%19,092,480
Dec 12, 202518.8419.2218.7819.0419.040.79%22,744,110
Dec 11, 202519.5019.5818.8518.8918.89-3.43%32,552,690
Dec 10, 202519.4519.7019.1519.5619.56-1.66%45,168,650
Dec 9, 202520.0020.8819.6619.8919.893.76%101,929,100
Dec 8, 202518.9519.2618.8819.1719.171.43%27,146,354
Dec 5, 202518.7519.2018.4718.9018.900.69%18,032,040
Dec 4, 202518.5218.8518.4018.7718.771.35%16,773,210
Dec 3, 202518.9719.0818.5018.5218.52-2.47%24,191,890
Dec 2, 202519.3319.3818.9618.9918.99-2.26%22,587,930
Dec 1, 202519.0119.5518.9419.4319.431.41%25,804,430
Nov 28, 202519.2519.4319.0019.1619.160.10%22,862,150
Nov 27, 202519.6019.6619.1319.1419.14-3.19%38,738,040
Nov 26, 202519.9020.4619.6919.7719.77-1.00%44,558,107
Nov 25, 202519.7020.3519.6919.9719.970.81%57,052,140
Nov 24, 202519.2319.9018.5819.8119.813.66%59,863,570
Nov 21, 202519.1819.6519.1019.1119.11-1.75%42,262,160
Nov 20, 202519.1819.7719.0219.4519.451.78%37,396,220
Nov 19, 202519.7019.8019.0119.1119.11-1.70%25,186,640
Nov 18, 202519.1319.7019.0219.4419.440.88%32,668,230
Nov 17, 202518.7019.4418.6119.2719.272.12%30,757,890
Nov 14, 202519.4519.5318.8718.8718.87-4.94%39,105,160
Nov 13, 202518.8019.9518.5819.8519.855.98%42,811,980
Nov 12, 202519.0019.0118.4818.7318.73-1.52%23,280,530
Nov 11, 202519.3419.3818.9419.0219.02-1.25%21,316,680
Nov 10, 202519.1819.4919.1219.2619.260.31%20,495,920
Nov 7, 202519.3419.5519.1519.2019.20-1.54%24,575,040
Nov 6, 202519.5219.5819.2519.5019.500.46%17,853,800
Nov 5, 202519.3519.5519.2019.4119.41-1.37%25,155,640
Nov 4, 202520.2020.2019.4819.6819.68-2.72%34,134,660
Nov 3, 202520.1620.3720.0420.2320.23-0.30%26,267,560
Oct 31, 202520.2620.6020.0020.2920.29-0.15%39,429,140
Oct 30, 202520.0320.8819.8920.3220.322.16%64,405,370
Oct 29, 202519.7620.0719.6619.8919.891.95%34,719,330
Oct 28, 202519.5519.7919.3519.5119.51-0.31%26,633,120
Oct 27, 202519.7519.8619.4519.5719.57-0.05%30,783,330
Oct 24, 202519.3819.5919.2519.5819.581.77%30,489,310
Oct 23, 202519.1519.2518.7319.2419.240.47%23,191,100
Oct 22, 202519.1319.3919.0219.1519.15-0.47%19,530,080
Oct 21, 202519.1019.2619.0019.2419.241.05%24,426,650
Oct 20, 202519.1019.2818.9119.0419.041.06%23,893,540
Oct 17, 202519.9019.9018.8118.8418.84-4.46%35,277,870
Oct 16, 202519.9819.9819.6219.7219.72-1.79%25,419,030
Oct 15, 202519.8020.1019.4320.0820.081.88%34,300,700
Oct 14, 202520.7020.9019.6519.7119.71-3.52%50,752,650
Oct 13, 202519.9120.5319.7320.4320.43-1.83%38,581,740
Oct 10, 202521.8721.8720.7220.8120.81-5.28%54,940,440
Oct 9, 202522.1022.4021.9121.9721.97-0.54%51,922,680