Shenzhen Aoni Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.53	43.28	41.72	42.66	42.66	-0.72%	1,409,300
Mar 6, 2026	41.88	43.31	41.68	42.97	42.97	2.38%	1,430,199
Mar 5, 2026	41.81	42.32	41.62	41.97	41.97	2.27%	1,215,200
Mar 4, 2026	41.60	41.85	40.78	41.04	41.04	-1.37%	1,203,600
Mar 3, 2026	43.21	43.30	41.61	41.61	41.61	-3.39%	1,923,400
Mar 2, 2026	43.14	44.56	42.80	43.07	43.07	-2.11%	2,487,406
Feb 27, 2026	42.51	44.27	42.42	44.00	44.00	2.78%	2,278,489
Feb 26, 2026	42.35	42.87	42.20	42.81	42.81	1.04%	1,261,000
Feb 25, 2026	42.85	43.12	42.18	42.37	42.37	-1.12%	1,488,067
Feb 24, 2026	42.20	43.14	42.00	42.85	42.85	2.32%	1,957,328
Feb 13, 2026	41.96	42.54	41.77	41.88	41.88	-0.36%	1,156,944
Feb 12, 2026	42.17	42.65	41.81	42.03	42.03	-0.40%	1,423,653
Feb 11, 2026	42.67	43.12	42.09	42.20	42.20	-1.31%	1,694,125
Feb 10, 2026	42.99	43.67	42.68	42.76	42.76	-0.02%	2,491,800
Feb 9, 2026	46.97	47.11	42.55	42.77	42.77	-8.94%	7,429,435
Feb 6, 2026	45.81	48.17	45.59	46.97	46.97	2.53%	4,997,587
Feb 5, 2026	44.55	46.16	44.40	45.81	45.81	2.30%	3,900,001
Feb 4, 2026	44.10	45.26	43.77	44.78	44.78	1.54%	4,133,580
Feb 3, 2026	41.39	44.18	41.30	44.10	44.10	7.51%	5,218,860
Feb 2, 2026	42.57	43.50	41.00	41.02	41.02	-4.11%	2,107,101
Jan 30, 2026	40.26	43.16	39.58	42.78	42.78	5.11%	3,854,303
Jan 29, 2026	42.10	42.10	40.30	40.70	40.70	-3.33%	2,967,098
Jan 28, 2026	42.50	43.89	41.75	42.10	42.10	-1.43%	3,715,577
Jan 27, 2026	43.08	43.42	41.94	42.71	42.71	-0.86%	2,848,852
Jan 26, 2026	44.61	44.61	43.02	43.08	43.08	-1.03%	3,298,900
Jan 23, 2026	44.63	45.78	43.36	43.53	43.53	-3.22%	3,879,421
Jan 22, 2026	44.48	45.49	44.20	44.98	44.98	1.67%	3,911,215
Jan 21, 2026	43.20	44.50	42.60	44.24	44.24	1.87%	3,179,700
Jan 20, 2026	42.41	45.96	42.05	43.43	43.43	2.26%	5,835,587
Jan 19, 2026	42.51	43.17	42.22	42.47	42.47	-0.98%	2,152,923
Jan 16, 2026	43.52	43.99	42.60	42.89	42.89	-1.42%	2,935,182
Jan 15, 2026	44.75	45.05	42.88	43.51	43.51	-1.98%	3,863,173
Jan 14, 2026	45.60	46.18	43.98	44.39	44.39	-2.87%	7,188,589
Jan 13, 2026	46.05	46.22	45.08	45.70	45.70	-0.65%	2,905,400
Jan 12, 2026	45.72	46.44	44.65	46.00	46.00	1.12%	4,517,560
Jan 9, 2026	44.39	45.85	44.18	45.49	45.49	2.32%	2,926,642
Jan 8, 2026	43.80	46.01	43.40	44.46	44.46	1.83%	4,029,511
Jan 7, 2026	43.73	43.95	42.90	43.66	43.66	-0.14%	3,083,100
Jan 6, 2026	43.33	43.78	42.76	43.72	43.72	1.70%	4,170,526
Jan 5, 2026	43.49	43.59	41.86	42.99	42.99	-1.15%	4,787,734
Dec 31, 2025	42.33	43.77	41.30	43.49	43.49	2.74%	6,969,822
Dec 30, 2025	40.80	42.60	40.38	42.33	42.33	3.57%	4,387,968
Dec 29, 2025	39.59	41.37	39.54	40.87	40.87	3.52%	3,130,900
Dec 26, 2025	39.53	39.86	38.92	39.48	39.48	0.30%	2,697,001
Dec 25, 2025	39.20	39.85	39.10	39.36	39.36	0.41%	1,838,321
Dec 24, 2025	39.03	39.72	38.61	39.20	39.20	0.33%	1,868,700
Dec 23, 2025	39.15	39.65	38.62	39.07	39.07	-0.28%	1,888,288
Dec 22, 2025	38.90	39.99	38.60	39.18	39.18	0.67%	2,543,688
Dec 19, 2025	38.50	39.27	38.43	38.92	38.92	0.31%	1,681,147
Dec 18, 2025	38.80	39.09	38.35	38.80	38.80	-0.23%	1,642,900
Dec 17, 2025	38.20	38.90	37.81	38.89	38.89	1.41%	1,625,100
Dec 16, 2025	38.86	38.90	37.28	38.35	38.35	-1.59%	2,249,719
Dec 15, 2025	38.92	39.39	38.16	38.97	38.97	0.46%	2,045,100
Dec 12, 2025	38.82	39.19	38.36	38.79	38.79	-0.08%	2,025,834
Dec 11, 2025	39.75	39.99	38.50	38.82	38.82	-1.90%	2,456,200
Dec 10, 2025	40.15	40.30	38.38	39.57	39.57	-1.49%	3,554,645
Dec 9, 2025	38.53	40.51	38.00	40.17	40.17	-2.17%	5,311,596
Dec 8, 2025	40.18	42.50	39.43	41.06	41.06	2.19%	6,495,535
Dec 5, 2025	40.20	40.48	39.65	40.18	40.18	0.45%	2,100,156
Dec 4, 2025	41.30	41.33	39.77	40.00	40.00	-3.19%	2,947,356
Dec 3, 2025	41.00	42.92	40.70	41.32	41.32	0.27%	2,962,596
Dec 2, 2025	41.79	42.11	41.00	41.21	41.21	-1.13%	2,747,603
Dec 1, 2025	42.93	43.81	41.35	41.68	41.68	-4.12%	5,151,259
Nov 28, 2025	42.36	44.00	41.42	43.47	43.47	2.57%	6,543,514
Nov 27, 2025	39.89	43.57	39.89	42.38	42.38	5.71%	8,559,833
Nov 26, 2025	37.40	41.19	37.40	40.09	40.09	6.34%	8,284,907
Nov 25, 2025	37.89	38.10	36.75	37.70	37.70	0.35%	4,820,210
Nov 24, 2025	33.79	37.80	33.50	37.57	37.57	14.54%	7,644,928
Nov 21, 2025	34.40	35.72	32.78	32.80	32.80	-6.02%	3,906,784
Nov 20, 2025	35.45	35.58	34.18	34.90	34.90	-1.13%	2,084,500
Nov 19, 2025	36.12	36.62	34.88	35.30	35.30	-3.50%	2,491,300
Nov 18, 2025	37.50	37.50	36.11	36.58	36.58	-2.53%	2,073,037
Nov 17, 2025	38.47	38.52	36.77	37.53	37.53	-2.47%	3,841,000
Nov 14, 2025	39.83	39.99	38.13	38.48	38.48	-3.87%	4,698,501
Nov 13, 2025	39.01	41.44	38.20	40.03	40.03	1.60%	7,216,277
Nov 12, 2025	34.80	39.76	34.79	39.40	39.40	12.70%	10,016,640
Nov 11, 2025	32.90	35.35	32.89	34.96	34.96	6.94%	3,871,165
Nov 10, 2025	33.58	33.58	32.45	32.69	32.69	-1.92%	1,713,035
Nov 7, 2025	34.15	34.15	33.20	33.33	33.33	-2.80%	1,644,000
Nov 6, 2025	34.69	34.69	33.52	34.29	34.29	-0.32%	2,105,200
Nov 5, 2025	33.80	34.54	33.70	34.40	34.40	0.58%	1,372,300
Nov 4, 2025	35.04	35.13	33.82	34.20	34.20	-2.56%	2,247,400
Nov 3, 2025	35.08	35.48	34.84	35.10	35.10	-0.54%	2,094,700
Oct 31, 2025	35.50	35.96	35.07	35.29	35.29	0.06%	2,516,800
Oct 30, 2025	36.52	36.57	35.10	35.27	35.27	-3.42%	2,911,137
Oct 29, 2025	37.66	37.66	35.09	36.52	36.52	-3.46%	5,226,337
Oct 28, 2025	35.50	37.96	35.01	37.83	37.83	6.89%	5,108,175
Oct 27, 2025	34.86	35.80	34.55	35.39	35.39	1.58%	2,144,700
Oct 24, 2025	33.94	35.00	33.91	34.84	34.84	3.08%	1,779,423
Oct 23, 2025	34.10	34.44	33.08	33.80	33.80	-0.73%	1,716,000
Oct 22, 2025	34.50	35.19	34.05	34.05	34.05	-2.01%	2,354,689
Oct 21, 2025	34.60	35.99	34.00	34.75	34.75	3.05%	2,989,400
Oct 20, 2025	31.80	34.11	31.80	33.72	33.72	6.17%	2,888,151
Oct 17, 2025	32.52	32.98	31.60	31.76	31.76	-2.34%	1,112,300
Oct 16, 2025	33.42	33.47	32.50	32.52	32.52	-2.69%	973,800
Oct 15, 2025	32.98	34.35	32.72	33.42	33.42	1.33%	1,303,167
Oct 14, 2025	34.09	34.09	32.90	32.98	32.98	-1.52%	1,189,868
Oct 13, 2025	31.64	33.59	30.95	33.49	33.49	2.48%	2,048,099
Oct 10, 2025	33.27	33.50	32.66	32.68	32.68	-0.85%	1,303,127
Oct 9, 2025	33.50	34.28	32.81	32.96	32.96	-0.42%	1,747,216