Jiangsu Aoyang Health Industry Co.ltd. (002172.SZ) SHZ
3.88
-0.15(-3.72%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.88
-0.15(-3.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4 | 3.88 | 3.88 | 4.04 | 3.87 | 17.18M |
| April 02, 2026 | 4.1 | 4.03 | 4.03 | 4.1 | 4 | 15.6M |
| April 01, 2026 | 4.11 | 4.06 | 4.06 | 4.12 | 3.99 | 19.11M |
| March 31, 2026 | 4.12 | 4.05 | 4.05 | 4.19 | 4.04 | 22.04M |
| March 30, 2026 | 4.05 | 4.14 | 4.14 | 4.15 | 4.02 | 26.14M |
| March 27, 2026 | 3.9 | 4.08 | 4.08 | 4.2 | 3.86 | 35.44M |
| March 26, 2026 | 3.96 | 3.92 | 3.92 | 4.1 | 3.89 | 32.31M |
| March 25, 2026 | 3.86 | 3.91 | 3.91 | 3.93 | 3.84 | 15.75M |
| March 24, 2026 | 3.71 | 3.84 | 3.84 | 3.85 | 3.64 | 28.71M |
| March 23, 2026 | 3.85 | 3.62 | 3.62 | 3.85 | 3.6 | 29.74M |
| March 20, 2026 | 4.03 | 3.9 | 3.9 | 4.07 | 3.89 | 22M |
| March 19, 2026 | 4.17 | 4.05 | 4.05 | 4.18 | 4.03 | 23.51M |
| March 18, 2026 | 4.21 | 4.19 | 4.19 | 4.22 | 4.14 | 14.08M |
| March 17, 2026 | 4.25 | 4.18 | 4.18 | 4.33 | 4.18 | 16.72M |
| March 16, 2026 | 4.27 | 4.26 | 4.26 | 4.34 | 4.24 | 16.81M |
| March 13, 2026 | 4.25 | 4.27 | 4.27 | 4.34 | 4.22 | 17.88M |
| March 12, 2026 | 4.35 | 4.25 | 4.25 | 4.37 | 4.24 | 22.79M |
| March 11, 2026 | 4.43 | 4.34 | 4.34 | 4.44 | 4.33 | 17.86M |
| March 10, 2026 | 4.32 | 4.38 | 4.38 | 4.41 | 4.32 | 7.97M |
| March 09, 2026 | 4.39 | 4.37 | 4.37 | 4.47 | 4.35 | 28.42M |
| March 06, 2026 | 4.32 | 4.47 | 4.47 | 4.48 | 4.31 | 33.8M |
| March 05, 2026 | 4.35 | 4.34 | 4.34 | 4.4 | 4.32 | 24.78M |
| March 04, 2026 | 4.5 | 4.24 | 4.24 | 4.5 | 4.14 | 22.2M |
| March 03, 2026 | 4.35 | 4.2 | 4.2 | 4.41 | 4.2 | 24.17M |
| March 02, 2026 | 4.46 | 4.34 | 4.34 | 4.48 | 4.31 | 31.91M |
| February 27, 2026 | 4.5 | 4.52 | 4.52 | 4.52 | 4.45 | 24.55M |
| February 26, 2026 | 4.53 | 4.5 | 4.5 | 4.66 | 4.47 | 47.97M |
| February 25, 2026 | 4.56 | 4.53 | 4.53 | 4.57 | 4.44 | 38.83M |
| February 24, 2026 | 4.38 | 4.47 | 4.47 | 4.48 | 4.38 | 21.48M |
| February 13, 2026 | 4.36 | 4.37 | 0 | 4.43 | 4.36 | 15.95M |
| February 12, 2026 | 4.45 | 4.37 | 0 | 4.47 | 4.37 | 19.85M |
| February 11, 2026 | 4.45 | 4.44 | 0 | 4.48 | 4.42 | 14.57M |
| February 10, 2026 | 4.45 | 4.46 | 0 | 4.51 | 4.43 | 21.03M |
| February 09, 2026 | 4.48 | 4.44 | 0 | 4.49 | 4.42 | 18.23M |
| February 06, 2026 | 4.4 | 4.44 | 0 | 4.47 | 4.39 | 23.12M |
| February 05, 2026 | 4.39 | 4.41 | 0 | 4.46 | 4.38 | 20.55M |
| February 04, 2026 | 4.33 | 4.4 | 0 | 4.41 | 4.3 | 22.19M |
| February 03, 2026 | 4.28 | 4.33 | 0 | 4.34 | 4.26 | 17.8M |
| February 02, 2026 | 4.31 | 4.25 | 0 | 4.35 | 4.25 | 20.04M |
| January 30, 2026 | 4.31 | 4.31 | 0 | 4.36 | 4.24 | 24.87M |
| January 29, 2026 | 4.33 | 4.34 | 0 | 4.4 | 4.29 | 22.52M |
| January 28, 2026 | 4.36 | 4.32 | 0 | 4.41 | 4.31 | 19.19M |
| January 27, 2026 | 4.42 | 4.4 | 0 | 4.44 | 4.29 | 24.66M |
| January 26, 2026 | 4.45 | 4.44 | 0 | 4.47 | 4.38 | 29.28M |
| January 23, 2026 | 4.47 | 4.46 | 0 | 4.49 | 4.42 | 25.79M |
| January 22, 2026 | 4.39 | 4.44 | 0 | 4.45 | 4.35 | 29.19M |
| January 21, 2026 | 4.31 | 4.41 | 0 | 4.42 | 4.28 | 32.38M |
| January 20, 2026 | 4.37 | 4.33 | 0 | 4.38 | 4.3 | 24.36M |
| January 19, 2026 | 4.28 | 4.37 | 0 | 4.4 | 4.26 | 39.67M |
| January 16, 2026 | 4.42 | 4.3 | 0 | 4.43 | 4.26 | 40.58M |
| January 15, 2026 | 4.5 | 4.4 | 0 | 4.53 | 4.36 | 64.43M |
| January 14, 2026 | 4.56 | 4.56 | 0 | 4.65 | 4.4 | 135.67M |
| January 13, 2026 | 4.2 | 4.6 | 0 | 4.6 | 4.18 | 55.55M |
| January 12, 2026 | 4.18 | 4.18 | 0 | 4.21 | 4.15 | 25.38M |
| January 09, 2026 | 4.07 | 4.17 | 0 | 4.2 | 4.06 | 28.76M |
| January 08, 2026 | 4.05 | 4.07 | 0 | 4.1 | 4.04 | 13.81M |
| January 07, 2026 | 4.12 | 4.04 | 0 | 4.13 | 4.04 | 21.17M |
| January 06, 2026 | 4.07 | 4.14 | 0 | 4.19 | 4.07 | 23.44M |
| January 05, 2026 | 3.98 | 4.07 | 0 | 4.09 | 3.95 | 18.54M |
| December 31, 2025 | 4.02 | 3.97 | 0 | 4.02 | 3.94 | 14.62M |