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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	38.44	37.89	37.89	38.55	37.68	21.87M
October 17, 2025	39.14	38.27	38.27	39.17	38.16	20.36M
October 16, 2025	39.52	39.23	39.23	40.04	39.11	13.82M
October 15, 2025	39.75	39.46	39.46	39.78	38.76	20.44M
October 14, 2025	40.87	39.63	39.63	40.99	39.6	26.79M
October 13, 2025	40	40.87	40.87	41.12	39.9	16.91M
October 10, 2025	41	40.85	40.85	41.5	40.71	20.2M
October 09, 2025	41.72	40.99	40.99	41.72	40.16	25.6M
September 30, 2025	40.76	41.27	41.27	41.79	40.55	20.84M
September 29, 2025	40.65	40.88	40.88	41.23	40.23	17.7M
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

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