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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	35.71	35.5	35.5	36.05	35.45	11.85M
November 18, 2025	35.9	35.8	35.8	36.25	35.76	10.84M
November 17, 2025	36.25	36.12	36.12	36.54	36.01	16.29M
November 14, 2025	35.18	35.92	35.92	36.17	35.18	14.22M
November 13, 2025	36.1	35.87	35.87	36.1	35.61	19.16M
November 12, 2025	35.7	36.14	36.14	36.18	35.58	20.21M
November 11, 2025	35.39	35.71	35.71	36.09	35.37	22.26M
November 10, 2025	34.91	35.33	35.33	35.33	34.83	20.42M
November 07, 2025	35.18	34.91	34.91	35.2	34.71	19.32M
November 06, 2025	35.04	35.26	35.26	35.5	35.01	17.52M
November 05, 2025	34.71	35.04	35.04	35.18	34.66	16.15M
November 04, 2025	34.9	34.94	34.94	35.18	34.81	14.92M
November 03, 2025	35.1	35.01	35.01	35.29	34.5	25.11M
October 31, 2025	35.01	35.1	35.1	35.33	34.97	24.59M
October 30, 2025	34.56	35.18	35.18	35.98	34.56	70.46M
October 29, 2025	37.82	37.78	37.78	37.91	37.62	15.74M
October 28, 2025	37.74	37.81	37.81	37.96	37.39	19.14M
October 27, 2025	37.72	37.74	37.74	38.08	37.45	30.02M
October 24, 2025	37.23	37.45	37.45	37.79	37.23	23.88M
October 23, 2025	37.15	37	37	37.22	36.49	23.81M
October 22, 2025	37.7	37.17	37.17	37.71	37.08	25.29M
October 21, 2025	37.89	37.71	37.71	38.04	37.59	28.18M

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