Kunshan Asia Aroma Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.90	39.30	35.74	38.33	38.33	1.29%	4,112,193
Apr 28, 2026	38.87	39.03	37.63	37.84	37.84	-2.65%	1,966,440
Apr 27, 2026	38.74	39.47	38.35	38.87	38.87	-0.05%	1,891,395
Apr 24, 2026	38.58	39.50	38.25	38.89	38.89	0.80%	1,751,720
Apr 23, 2026	39.61	39.94	38.23	38.58	38.58	-2.99%	2,073,355
Apr 22, 2026	39.88	40.00	39.13	39.77	39.77	-0.28%	1,746,880
Apr 21, 2026	39.97	40.45	39.56	39.88	39.88	-0.23%	1,746,560
Apr 20, 2026	39.71	41.28	39.06	39.97	39.97	0.65%	2,967,538
Apr 17, 2026	41.00	41.26	39.45	39.71	39.71	-3.59%	2,996,564
Apr 16, 2026	41.30	41.65	40.91	41.19	41.19	0.05%	1,967,360
Apr 15, 2026	40.91	41.56	40.46	41.17	41.17	0.46%	2,348,100
Apr 14, 2026	41.08	41.46	40.40	40.98	40.98	0.56%	2,301,620
Apr 13, 2026	40.00	41.80	39.86	40.75	40.75	1.27%	3,571,840
Apr 10, 2026	39.63	40.50	39.20	40.24	40.24	1.93%	1,902,377
Apr 9, 2026	39.76	40.38	39.19	39.48	39.48	-1.32%	1,555,100
Apr 8, 2026	39.88	40.50	39.50	40.01	40.01	1.94%	2,530,756
Apr 7, 2026	38.35	40.08	37.88	39.25	39.25	2.67%	2,406,888
Apr 3, 2026	38.96	39.40	37.50	38.23	38.23	-1.47%	2,810,980
Apr 2, 2026	40.99	41.08	38.38	38.80	38.80	-5.13%	3,629,807
Apr 1, 2026	41.46	41.87	40.66	40.90	40.90	1.11%	2,708,670
Mar 31, 2026	42.25	42.25	40.41	40.45	40.45	-3.28%	2,250,146
Mar 30, 2026	41.64	42.54	41.05	41.82	41.82	-1.92%	2,686,763
Mar 27, 2026	41.76	43.00	41.70	42.64	42.64	1.28%	3,046,386
Mar 26, 2026	42.53	43.72	41.92	42.10	42.10	-1.98%	2,746,777
Mar 25, 2026	42.29	43.75	42.03	42.95	42.95	2.16%	4,029,908
Mar 24, 2026	40.66	42.18	40.41	42.04	42.04	6.05%	3,864,721
Mar 23, 2026	41.00	41.43	39.32	39.64	39.64	-5.39%	4,194,017
Mar 20, 2026	44.67	44.89	41.85	41.90	41.90	-6.68%	6,787,150
Mar 19, 2026	45.30	46.34	44.60	44.90	44.90	-2.73%	6,384,308
Mar 18, 2026	49.59	50.25	45.50	46.16	46.16	-0.94%	9,350,896
Mar 17, 2026	46.20	47.28	44.10	46.60	46.60	-3.68%	10,206,730
Mar 16, 2026	42.85	50.00	42.50	48.38	48.38	11.27%	14,050,276
Mar 13, 2026	42.64	43.50	41.80	43.48	43.48	2.26%	6,330,159
Mar 12, 2026	40.71	44.40	40.60	42.52	42.52	4.22%	9,170,314
Mar 11, 2026	41.73	42.17	40.75	40.80	40.80	-1.45%	5,158,415
Mar 10, 2026	41.30	42.88	40.55	41.40	41.40	0.24%	6,066,951
Mar 9, 2026	40.09	42.30	39.77	41.30	41.30	2.28%	8,332,073
Mar 6, 2026	35.56	42.00	35.49	40.38	40.38	13.78%	8,851,777
Mar 5, 2026	35.88	36.08	35.22	35.49	35.49	-0.03%	1,129,040
Mar 4, 2026	35.70	36.22	35.33	35.50	35.50	-1.06%	1,448,980
Mar 3, 2026	37.10	37.60	35.73	35.88	35.88	-3.81%	1,805,899
Mar 2, 2026	37.90	38.16	36.68	37.30	37.30	-0.80%	2,207,256
Feb 27, 2026	38.17	38.23	37.50	37.60	37.60	-1.49%	1,651,656
Feb 26, 2026	38.00	38.63	37.85	38.17	38.17	0.21%	1,002,280
Feb 25, 2026	38.22	38.38	37.66	38.09	38.09	0.13%	1,128,500
Feb 24, 2026	37.59	38.10	37.48	38.04	38.04	2.01%	1,353,925
Feb 13, 2026	37.41	37.89	37.25	37.29	37.29	-0.51%	938,660
Feb 12, 2026	38.38	38.50	37.46	37.48	37.48	-2.29%	1,652,120
Feb 11, 2026	38.40	38.58	37.91	38.36	38.36	0.05%	1,165,380
Feb 10, 2026	37.33	38.62	37.23	38.34	38.34	2.57%	1,684,762
Feb 9, 2026	37.50	37.68	37.19	37.38	37.38	0.48%	828,780
Feb 6, 2026	36.89	37.60	36.62	37.20	37.20	0.90%	1,334,160
Feb 5, 2026	36.77	37.33	36.62	36.87	36.87	0.24%	1,036,860
Feb 4, 2026	37.03	37.37	36.58	36.78	36.78	-0.97%	1,145,122
Feb 3, 2026	36.53	37.67	36.41	37.14	37.14	1.75%	1,792,082
Feb 2, 2026	36.70	37.43	36.30	36.50	36.50	-1.35%	2,403,136
Jan 30, 2026	36.72	37.94	36.72	37.00	37.00	1.56%	2,805,992
Jan 29, 2026	36.59	37.03	36.22	36.43	36.43	-0.41%	1,641,360
Jan 28, 2026	37.00	37.36	36.42	36.58	36.58	-2.06%	1,826,496
Jan 27, 2026	37.89	38.08	36.45	37.35	37.35	-2.02%	2,722,940
Jan 26, 2026	39.76	39.76	37.73	38.12	38.12	-4.17%	3,102,160
Jan 23, 2026	38.71	39.98	38.60	39.78	39.78	2.61%	3,423,612
Jan 22, 2026	39.28	39.48	38.55	38.77	38.77	-0.92%	1,883,960
Jan 21, 2026	38.19	39.40	38.11	39.13	39.13	1.48%	2,358,780
Jan 20, 2026	38.80	38.92	38.00	38.56	38.56	-0.80%	1,788,920
Jan 19, 2026	37.90	39.45	37.90	38.87	38.87	2.07%	2,389,864
Jan 16, 2026	37.78	38.20	37.42	38.08	38.08	1.30%	1,643,399
Jan 15, 2026	37.57	37.86	37.23	37.59	37.59	0.51%	1,305,000
Jan 14, 2026	37.30	37.99	36.88	37.40	37.40	-0.29%	1,837,660
Jan 13, 2026	38.41	38.54	37.32	37.51	37.51	-2.34%	2,178,620
Jan 12, 2026	37.90	38.68	37.20	38.41	38.41	1.67%	3,067,300
Jan 9, 2026	37.62	37.88	37.15	37.78	37.78	0.43%	1,304,140
Jan 8, 2026	37.52	37.93	37.40	37.62	37.62	-0.16%	1,138,080
Jan 7, 2026	37.70	37.82	37.45	37.68	37.68	0.24%	1,093,187
Jan 6, 2026	38.27	38.27	37.29	37.59	37.59	-0.53%	1,493,560
Jan 5, 2026	37.75	38.44	37.43	37.79	37.79	0.11%	1,091,633
Dec 31, 2025	37.44	37.90	37.21	37.75	37.75	0.99%	818,640
Dec 30, 2025	38.08	38.28	37.30	37.38	37.38	-2.43%	1,253,467
Dec 29, 2025	37.63	39.00	37.58	38.31	38.31	2.24%	2,113,965
Dec 26, 2025	37.27	37.86	37.27	37.47	37.47	0.16%	985,870
Dec 25, 2025	37.63	38.05	37.23	37.41	37.41	-0.48%	971,691
Dec 24, 2025	36.56	38.19	36.43	37.59	37.59	2.79%	2,017,092
Dec 23, 2025	36.84	37.46	36.57	36.57	36.57	-1.11%	939,280
Dec 22, 2025	36.10	37.05	36.01	36.98	36.98	2.01%	1,058,920
Dec 19, 2025	36.39	37.05	36.01	36.25	36.25	-0.38%	1,107,134
Dec 18, 2025	35.19	37.43	34.99	36.39	36.39	3.23%	2,437,291
Dec 17, 2025	35.23	35.40	34.41	35.25	35.25	0.06%	939,460
Dec 16, 2025	35.35	35.75	35.01	35.23	35.23	-1.12%	835,820
Dec 15, 2025	36.20	36.45	35.63	35.63	35.63	-2.46%	1,355,706
Dec 12, 2025	36.41	37.02	36.15	36.53	36.53	-0.14%	873,924
Dec 11, 2025	37.53	37.53	36.58	36.58	36.58	-2.24%	1,098,105
Dec 10, 2025	37.73	37.80	37.30	37.42	37.42	-0.69%	832,863
Dec 9, 2025	38.39	38.92	37.64	37.68	37.68	-1.82%	1,014,700
Dec 8, 2025	38.47	39.28	38.09	38.38	38.38	0.29%	1,176,800
Dec 5, 2025	38.27	38.38	37.81	38.27	38.27	-	772,670
Dec 4, 2025	38.87	39.07	38.13	38.27	38.27	-2.05%	1,078,380
Dec 3, 2025	39.08	39.20	38.60	39.07	39.07	0.03%	865,000
Dec 2, 2025	39.57	39.99	39.04	39.06	39.06	-1.26%	790,509
Dec 1, 2025	39.48	39.90	39.00	39.56	39.56	0.38%	1,138,460
Nov 28, 2025	38.49	39.86	38.49	39.41	39.41	1.21%	1,289,480