Skip to main content
Guangdong Aofei Data Technology Co., Ltd. (SHE:300738)
China flag China · Delayed Price · Currency is CNY
23.35
+0.15 (0.65%)
Apr 28, 2026, 3:12 PM CST

SHE:300738 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.1923.9023.0823.3523.350.65%76,512,767
Apr 27, 202623.2723.5922.5523.2023.20-3.33%73,215,852
Apr 24, 202624.2124.4122.8124.0024.00-2.28%102,330,715
Apr 23, 202624.4325.2724.3124.5624.56-0.57%95,506,425
Apr 22, 202623.6924.8023.5224.7024.703.96%115,271,843
Apr 21, 202624.1324.1323.2023.7623.76-2.18%69,546,910
Apr 20, 202624.7424.8524.1124.2924.29-2.80%96,745,139
Apr 17, 202625.9726.1024.7724.9924.99-3.66%104,370,200
Apr 16, 202623.6025.9723.5225.9425.9410.85%157,244,630
Apr 15, 202623.7023.8923.2423.4023.40-1.06%57,947,600
Apr 14, 202623.6524.1523.4523.6523.652.65%83,152,791
Apr 13, 202622.1323.1922.1023.0423.042.40%64,544,660
Apr 10, 202623.0023.1622.4622.5022.50-0.66%56,382,000
Apr 9, 202622.5522.8822.3622.6522.65-1.86%59,663,010
Apr 8, 202621.6123.0821.5523.0823.0812.04%130,550,400
Apr 7, 202621.0321.5020.5120.6020.60-2.46%51,027,990
Apr 3, 202621.7021.7020.8021.1221.12-0.09%57,727,170
Apr 2, 202622.3722.3721.0121.1421.14-6.87%74,362,330
Apr 1, 202622.4523.0522.1022.7022.703.99%81,942,540
Mar 31, 202622.0023.1121.7921.8321.83-1.62%64,389,124
Mar 30, 202621.4422.4820.7222.1922.191.56%67,019,770
Mar 27, 202621.7722.2521.3421.8521.85-0.59%57,702,832
Mar 26, 202622.8923.0721.8021.9821.98-3.30%63,661,480
Mar 25, 202621.5023.4521.5022.7322.737.42%117,658,000
Mar 24, 202621.4021.4020.1621.1621.161.10%69,306,330
Mar 23, 202621.9222.2020.6320.9320.93-6.14%76,391,820
Mar 20, 202624.2124.3122.2822.3022.30-7.47%92,556,070
Mar 19, 202623.5024.9423.5024.1024.10-0.41%106,044,800
Mar 18, 202622.6624.2622.4824.2024.209.11%114,570,400
Mar 17, 202623.4223.5522.1722.1822.18-5.17%59,779,160
Mar 16, 202622.6823.4022.0223.3923.393.13%85,304,907
Mar 13, 202624.7024.7422.6622.6822.68-9.71%120,826,300
Mar 12, 202624.9125.4924.1825.1225.120.48%102,842,100
Mar 11, 202625.0025.6924.9325.0025.00-1.22%103,788,300
Mar 10, 202624.9825.6424.3525.3125.312.02%116,268,795
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