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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.4	40.22	40.22	41.24	40.05	19.81M
September 25, 2025	41.36	40.51	40.51	41.36	40.28	19.47M
September 24, 2025	41.1	41.4	41.4	41.58	40.8	14.41M
September 23, 2025	41.5	41.42	41.42	41.89	40.74	21.18M
September 22, 2025	41.49	41.54	41.54	41.91	40.93	23.61M
September 19, 2025	39.55	41.42	41.42	41.49	39.55	30.4M
September 18, 2025	39.65	40.37	40.37	41.36	39.5	29.32M
September 17, 2025	39.09	39.79	39.79	39.85	38.98	19.46M
September 16, 2025	38.9	38.99	38.99	39.03	38.62	10.45M
September 15, 2025	39.34	38.9	38.9	39.37	38.82	13.98M
September 12, 2025	39.55	39.31	39.31	39.59	39.17	17.64M
September 11, 2025	38.92	39.55	39.55	39.55	38.66	15.14M
September 10, 2025	39.3	38.92	38.92	39.48	38.71	10.76M
September 09, 2025	39.56	39.31	39.31	39.71	39	12.21M
September 08, 2025	39.12	39.71	39.71	39.88	38.65	18.41M
September 05, 2025	39.05	39.11	39.11	39.27	38.65	24.89M
September 04, 2025	39.65	38.89	38.89	39.91	38.65	24.1M
September 03, 2025	41.56	39.62	39.62	41.56	39.59	27.52M
September 02, 2025	42.7	41.55	41.55	42.8	40.86	30.27M
September 01, 2025	42.05	42.68	42.68	42.99	41.42	37.63M
August 29, 2025	42	41.85	41.85	42.25	41.63	26.67M
August 28, 2025	40.86	41.96	41.96	42	40.57	23.52M
August 27, 2025	41.85	40.98	40.98	42.2	40.94	26.36M
August 26, 2025	42.07	41.82	41.82	42.22	41.41	23.39M
August 25, 2025	41.5	42.08	42.08	42.18	41.31	31.8M
August 22, 2025	41.45	41.4	41.4	41.48	40.74	21.95M
August 21, 2025	41.06	41.39	41.39	42.48	41.04	30.22M
August 20, 2025	41	41.03	41.03	41.11	40.46	24.57M
August 19, 2025	41.78	41.16	41.16	42	40.59	27.91M
August 18, 2025	41.88	41.75	41.75	42.23	41.2	34.29M
August 15, 2025	40.31	41.67	41.67	41.98	40.02	43.16M
August 14, 2025	39.91	40.66	40.66	42.64	39.91	74.2M
August 13, 2025	38.77	39.04	39.04	39.18	38.67	19.67M
August 12, 2025	39.01	38.76	38.76	39.15	38.54	17.15M
August 11, 2025	38.49	39.08	39.08	39.57	38.2	30.72M
August 08, 2025	38.63	38.35	38.35	38.8	38.28	13.95M
August 07, 2025	39	38.62	38.62	39	38.4	16.82M
August 06, 2025	38.43	38.87	38.87	38.97	38.2	23.7M
August 05, 2025	38.29	38.4	38.4	38.74	38.26	16.92M
August 04, 2025	37.59	38.25	38.25	38.25	37.5	16.13M
August 01, 2025	38.22	37.72	37.72	38.22	37.56	20.56M
July 31, 2025	38.62	38.18	38.18	38.81	37.95	19.64M
July 30, 2025	38.98	38.7	38.7	39.27	38.43	22.12M
July 29, 2025	39.31	38.97	38.97	39.35	38.53	24.26M
July 28, 2025	38.73	39.31	39.31	39.7	38.7	27.37M
July 25, 2025	39.01	38.7	38.7	39.01	38.65	13.54M
July 24, 2025	38.82	38.92	38.92	38.94	38.58	17.17M
July 23, 2025	39.14	38.83	38.83	39.66	38.71	15.9M
July 22, 2025	39.04	39.14	39.14	39.27	38.92	14.9M
July 21, 2025	39.14	39.23	39.23	39.3	38.91	12.51M
July 18, 2025	39.06	39.14	39.14	39.26	38.66	15.01M
July 17, 2025	38.53	39	39	39.09	38.39	15.46M
July 16, 2025	38.6	38.53	38.53	39.12	38.2	12.42M
July 15, 2025	38.99	38.65	38.65	39.05	38.2	14.21M
July 14, 2025	39.21	38.98	38.98	39.41	38.91	9.08M
July 11, 2025	39.1	39.21	39.21	39.35	39.02	8.31M
July 10, 2025	39.25	39.12	39.12	39.35	38.82	9.7M
July 09, 2025	39.95	39.37	39.37	40.18	39.26	11.09M
July 08, 2025	39	39.95	39.95	40.15	38.99	18.98M
July 07, 2025	39.25	39	39	39.29	38.98	6.04M

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