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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	39.18	39.26	39.26	39.63	39	8.49M
July 03, 2025	39.28	39.24	39.24	39.66	39.14	8.82M
July 02, 2025	39.61	39.36	39.36	39.63	39.15	8.51M
July 01, 2025	40.36	39.61	39.61	40.4	39.33	18.91M
June 30, 2025	39.52	40.36	40.36	40.43	39.5	17.66M
June 27, 2025	38.96	39.49	39.49	39.79	38.79	13.22M
June 26, 2025	39.18	38.95	38.95	39.84	38.94	16.37M
June 25, 2025	38.44	39.18	39.18	39.3	38.38	17.49M
June 24, 2025	37.8	38.44	38.44	38.8	37.67	14.76M
June 23, 2025	37.12	38.09	38.09	38.41	37.12	16.52M
June 20, 2025	37.4	37.12	37.12	37.53	37.1	7.27M
June 19, 2025	38.19	37.52	37.52	38.19	37.27	13.84M
June 18, 2025	37.81	38.25	38.25	38.48	37.8	12M
June 17, 2025	38.14	37.84	37.84	38.14	37.72	8.12M
June 16, 2025	38.98	38.85	38.05	38.99	38.27	9.97M
June 13, 2025	38.46	38.84	38.04	38.86	38.27	14.26M
June 12, 2025	38.76	38.33	37.54	38.77	38.23	9.85M
June 11, 2025	38.63	38.7	37.9	39.1	38.43	10.38M
June 10, 2025	39.5	38.6	37.81	39.58	38.54	22.95M
June 09, 2025	40.28	39.87	39.87	40.66	39.5	15.12M
June 06, 2025	39.87	40.14	40.14	40.34	39.82	7.56M
June 05, 2025	39.7	39.87	39.87	40.05	39.48	8.03M
June 04, 2025	39.78	39.7	39.7	39.9	39.61	6M
June 03, 2025	39.15	39.83	39.83	39.98	38.92	12.67M
May 30, 2025	39.15	39.22	39.22	39.34	38.8	6.59M
May 29, 2025	38.83	39.19	39.19	39.36	38.76	7.1M
May 28, 2025	38.69	38.82	38.82	39.18	38.62	6.5M
May 27, 2025	39.56	38.74	38.74	39.69	38.6	13.27M
May 26, 2025	39.72	39.61	39.61	39.9	39.41	7.64M

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