AVIC Jonhon Optronic Technology Co.,Ltd. - 002179.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.53	34.29	34.29	34.8	34.23	26.18M
February 12, 2026	34.28	34.51	34.51	34.64	34.19	18.85M
February 11, 2026	34.37	34.3	34.3	34.77	34.22	22.54M
February 10, 2026	34.5	34.57	34.57	34.67	34.06	26.81M
February 09, 2026	34.91	34.8	34.8	35.02	34.62	26.52M
February 06, 2026	34.6	34.61	34.61	34.84	34.44	16.72M
February 05, 2026	34.86	34.83	34.83	35.28	34.71	18.05M
February 04, 2026	34.8	35.01	35.01	35.25	34.71	25.44M
February 03, 2026	34.39	34.99	34.99	35	34.19	31.93M
February 02, 2026	34.5	33.99	33.99	34.82	33.96	26.32M
January 30, 2026	34.38	34.29	34.29	34.58	33.77	31.78M
January 29, 2026	35.01	34.46	34.46	35.28	34.33	55.47M
January 28, 2026	36.2	35.2	35.2	36.26	35.18	43.32M
January 27, 2026	35.9	35.87	35.87	36.21	35.33	44.98M
January 26, 2026	37.59	36.06	36.06	37.59	36.02	62.72M
January 23, 2026	37.02	37.57	37.57	37.84	36.68	58.51M
January 22, 2026	36.42	36.82	36.82	37.11	36.42	35.43M
January 21, 2026	36.46	36.45	36.45	36.94	36.4	33.97M
January 20, 2026	37.6	36.74	36.74	37.85	36.55	50.37M
January 19, 2026	36.84	37.86	37.86	38.32	36.66	61.88M
January 16, 2026	37.16	36.84	36.84	37.2	36.5	46.25M
January 15, 2026	37.63	36.77	36.77	37.93	36.7	75.96M
January 14, 2026	37.97	38.08	38.08	39.33	37.58	84.55M
January 13, 2026	41.94	38.18	38.18	41.94	37.98	124.04M
January 12, 2026	39.97	40.58	40.58	40.97	39.9	110.96M
January 09, 2026	38.82	38.89	38.89	40.38	38.5	125.03M
January 08, 2026	37.09	38.5	38.5	38.95	36.72	95.88M
January 07, 2026	37.5	37.08	37.08	38.58	36.67	96.74M
January 06, 2026	35.58	37.23	37.23	37.41	35.46	100.68M
January 05, 2026	36.05	35.77	35.77	36.39	35.28	66.48M
December 31, 2025	35.33	35.44	35.44	36.42	34.8	50.28M
December 30, 2025	35.69	35.46	35.46	36.02	35.28	46.61M
December 29, 2025	35.15	36.05	36.05	36.88	35.15	74.5M
December 26, 2025	35.01	34.79	34.79	35.18	34.46	47.02M
December 25, 2025	33.74	34.89	34.89	35.05	33.68	51.59M
December 24, 2025	33.3	33.75	33.75	33.9	33.21	23.54M
December 23, 2025	34.18	33.43	33.43	34.18	33.34	31.01M
December 22, 2025	34.45	34.18	34.18	34.77	33.9	35.15M
December 19, 2025	33.48	34.14	34.14	34.35	33.48	33.26M
December 18, 2025	32.59	33.47	33.47	33.91	32.53	35.63M
December 17, 2025	32.8	32.88	32.88	33.1	32.26	23.21M
December 16, 2025	33.4	32.89	32.89	33.49	32.63	25.87M
December 15, 2025	32.29	33.59	33.59	34.34	32.27	47.93M
December 12, 2025	32.8	32.27	32.27	32.8	32.17	32.7M
December 11, 2025	33.33	32.82	32.82	33.44	32.8	17.86M
December 10, 2025	33.09	33.32	33.32	33.43	32.81	15.29M
December 09, 2025	33.57	33.13	33.13	33.63	33.07	20.19M
December 08, 2025	33.53	33.5	33.5	34.04	33.45	24.47M
December 05, 2025	33.17	33.49	33.49	33.51	33	13.77M
December 04, 2025	33.9	33.2	33.2	33.9	32.96	13.6M
December 03, 2025	33.81	33.31	33.31	33.85	33.25	14.74M
December 02, 2025	34.17	33.72	33.72	34.17	33.7	13.26M
December 01, 2025	33.97	34.21	34.21	34.24	33.96	12.98M
November 28, 2025	33.9	33.94	33.94	33.94	33.33	19.25M
November 27, 2025	34.33	33.93	33.93	34.34	33.85	14.82M
November 26, 2025	35	34.31	34.31	35	34.2	20.37M
November 25, 2025	35.41	35.1	35.1	35.41	35	12.17M
November 24, 2025	34.66	35.39	35.39	35.53	34.55	14.67M
November 21, 2025	34.72	34.56	34.56	34.98	34.14	16.56M
November 20, 2025	35.69	34.98	34.98	35.69	34.92	13.02M

AVIC Jonhon Optronic Technology Co.,Ltd. (002179.SZ) SHZ