Aoshikang Technology Co., Ltd. - 002913.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	38.85	39.09	39.09	39.28	38.21	8.9M
December 04, 2025	37.77	38.85	38.85	39.23	37.7	17.83M
December 03, 2025	34.69	37.73	37.73	37.73	34.6	9.32M
December 02, 2025	35.04	34.3	34.3	35.04	34.13	3.55M
December 01, 2025	34.15	34.48	34.48	34.85	33.88	3.88M
November 28, 2025	33.73	34.09	34.09	34.33	33.67	2.2M
November 27, 2025	33.73	33.88	33.88	34.66	33.69	4.4M
November 26, 2025	33.59	33.72	33.72	34.37	33.35	2.37M
November 25, 2025	33.3	33.74	33.74	34.48	33.3	2.94M
November 24, 2025	32.83	33.2	33.2	33.52	32.83	3.48M
November 21, 2025	34.15	32.75	32.75	34.15	32.55	3.73M
November 20, 2025	34.98	34.29	34.29	35.2	34.18	2.44M
November 19, 2025	35.5	34.48	34.48	35.55	34.2	3.19M
November 18, 2025	35.55	35.5	35.5	35.84	35.16	2.42M
November 17, 2025	35.82	35.75	35.75	36.38	35.64	2.36M
November 14, 2025	35.88	35.97	35.97	36.88	35.51	4.02M
November 13, 2025	37.9	36.42	36.42	37.9	35.41	3.75M
November 12, 2025	35.91	35.74	35.74	36.28	35.18	2.24M
November 11, 2025	36.47	35.9	35.9	36.59	35.73	3.17M
November 10, 2025	37.6	36.31	36.31	37.84	35.76	4.37M
November 07, 2025	37.9	37.49	37.49	37.94	37.1	3.22M
November 06, 2025	37.1	38.02	38.02	38.74	37.01	5.13M
November 05, 2025	36.99	36.78	36.78	37.3	36.01	4.52M
November 04, 2025	38.46	37.52	37.52	38.78	37.3	3.44M
November 03, 2025	38.62	38.63	38.63	38.81	37.34	4.8M
October 31, 2025	39.98	38.67	38.67	40.18	38.57	5.79M
October 30, 2025	40.4	39.8	39.8	40.85	39.27	6.86M
October 29, 2025	41.14	40.6	40.6	41.73	40.01	6.2M
October 28, 2025	40.8	41.02	41.02	41.83	40.39	8.54M
October 27, 2025	39.62	40.92	40.92	41.24	39.6	6.27M
October 24, 2025	38.1	39.53	39.53	39.59	37.73	5.35M
October 23, 2025	38.23	37.61	37.61	38.25	36.93	2.96M
October 22, 2025	38.4	38.25	38.25	39.33	38.11	3.47M
October 21, 2025	37.87	38.44	38.44	38.99	37.75	3.81M
October 20, 2025	37.68	37.98	37.98	38.28	37.23	4.56M
October 17, 2025	39.8	37.07	37.07	39.8	36.9	5.66M
October 16, 2025	39	39.8	39.8	40.82	38.77	7.04M
October 15, 2025	38.12	39.3	39.3	39.5	37.44	5.33M
October 14, 2025	40.74	38.15	38.15	41.44	37.89	9.89M
October 13, 2025	40.81	40.36	40.36	41.51	39.5	11.09M
October 10, 2025	44	42.87	42.87	44.86	41.45	19.04M
October 09, 2025	44.53	44.53	44.53	44.53	43	15.58M
September 30, 2025	40.6	40.48	40.48	41.18	40.01	4.14M
September 29, 2025	40.61	40.6	40.6	41.46	40.13	5.46M
September 26, 2025	41.4	40.68	40.68	42.19	40.63	5.25M
September 25, 2025	42.95	41.5	41.5	43.6	40.7	10.24M
September 24, 2025	42.82	42.89	42.89	43.3	41.71	5.91M
September 23, 2025	42.8	43.58	43.58	44.26	42.06	8.85M
September 22, 2025	43.15	42.43	42.43	43.6	42.01	4.17M
September 19, 2025	43.14	42.73	42.73	44	42.2	5.85M
September 18, 2025	42	42.29	42.29	43.38	41.56	5.19M
September 17, 2025	42.66	42.25	42.25	42.81	41.65	4.43M
September 16, 2025	42.42	42.65	42.65	43.17	41.68	5.01M
September 15, 2025	42.56	42.38	42.38	43.39	41.63	4.17M
September 12, 2025	43.14	42.7	42.7	43.62	42.5	7.51M
September 11, 2025	40.8	43.6	43.6	44.3	40.68	9.88M
September 10, 2025	38.79	40.85	40.85	41.5	38.76	9.22M
September 09, 2025	37.23	38.95	38.95	40.33	36.75	9.14M
September 08, 2025	38	37.47	37.47	38.21	36.95	5.65M
September 05, 2025	37	38.21	38.21	38.27	36.75	5.69M

Aoshikang Technology Co., Ltd. (002913.SZ) SHZ