Shenzhen Aoni Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	80.90	84.33	75.60	81.10	-	3.71%	7,340,888
Apr 28, 2026	79.00	82.50	77.62	78.20	78.20	-1.04%	7,566,613
Apr 27, 2026	82.70	82.71	74.52	79.02	79.02	-3.26%	9,499,810
Apr 24, 2026	80.90	82.99	76.83	81.68	81.68	0.99%	6,416,128
Apr 23, 2026	86.28	86.28	80.49	80.88	80.88	-4.86%	6,400,355
Apr 22, 2026	87.75	88.80	81.19	85.01	85.01	-1.19%	10,588,940
Apr 21, 2026	85.36	88.59	83.89	86.03	86.03	0.22%	8,354,532
Apr 20, 2026	82.00	88.35	81.40	85.84	85.84	4.68%	10,261,040
Apr 17, 2026	77.58	85.71	77.58	82.00	82.00	0.20%	12,647,920
Apr 16, 2026	86.30	89.85	77.75	81.84	81.84	-5.27%	19,481,260
Apr 15, 2026	84.59	86.39	83.00	86.39	86.39	20.00%	13,308,200
Apr 14, 2026	59.78	71.99	59.78	71.99	71.99	20.00%	11,818,990
Apr 13, 2026	57.57	62.55	56.01	59.99	59.99	4.66%	10,391,402
Apr 10, 2026	50.01	57.88	50.01	57.32	57.32	14.82%	10,151,056
Apr 9, 2026	49.07	51.35	48.82	49.92	49.92	1.16%	4,496,263
Apr 8, 2026	47.18	49.45	46.49	49.35	49.35	6.45%	4,344,430
Apr 7, 2026	44.62	47.09	44.02	46.36	46.36	4.23%	4,072,100
Apr 3, 2026	45.63	45.63	44.06	44.48	44.48	-1.40%	2,194,000
Apr 2, 2026	46.63	47.18	44.75	45.11	45.11	-4.14%	3,113,243
Apr 1, 2026	48.30	50.40	46.62	47.06	47.06	0.79%	5,650,910
Mar 31, 2026	47.02	48.66	46.20	46.69	46.69	-0.43%	3,799,600
Mar 30, 2026	46.25	48.26	46.00	46.89	46.89	-0.64%	3,069,106
Mar 27, 2026	46.66	47.73	44.25	47.19	47.19	1.09%	4,141,485
Mar 26, 2026	46.24	48.38	45.80	46.68	46.68	0.45%	4,617,053
Mar 25, 2026	45.27	47.30	45.00	46.47	46.47	2.81%	5,589,961
Mar 24, 2026	41.83	45.28	41.21	45.20	45.20	11.28%	5,181,315
Mar 23, 2026	44.71	44.71	40.18	40.62	40.62	-9.57%	5,365,987
Mar 20, 2026	45.02	46.49	44.80	44.92	44.92	0.27%	3,572,879
Mar 19, 2026	44.59	46.67	44.18	44.80	44.80	-0.29%	4,824,447
Mar 18, 2026	43.09	45.56	42.80	44.93	44.93	4.27%	6,152,519
Mar 17, 2026	42.68	43.99	42.28	43.09	43.09	0.98%	3,069,500
Mar 16, 2026	41.93	43.33	41.78	42.67	42.67	1.76%	1,698,400
Mar 13, 2026	42.46	43.00	41.58	41.93	41.93	-0.94%	1,337,281
Mar 12, 2026	42.38	42.72	42.03	42.33	42.33	-0.17%	1,170,400
Mar 11, 2026	43.90	44.56	41.98	42.40	42.40	-3.39%	2,591,339
Mar 10, 2026	43.13	44.18	42.97	43.89	43.89	2.88%	1,852,600
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