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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.6	42.28	42.28	42.76	41.8	4.03M
February 12, 2026	40.02	42.6	42.6	42.72	40.02	7.34M
February 11, 2026	40	40.09	40.09	40.88	39.96	3.11M
February 10, 2026	40.02	40.2	40.2	40.8	39.77	3.21M
February 09, 2026	39.89	40.02	40.02	40.67	39.61	3.84M
February 06, 2026	39.24	39.3	39.3	40.6	38.87	3.69M
February 05, 2026	39.73	39.55	39.55	40.6	39.28	2.95M
February 04, 2026	40.12	40	40	40.18	39.2	3.26M
February 03, 2026	39.3	40.47	40.47	40.71	38.7	5.38M
February 02, 2026	39.68	38.99	38.99	40.5	38.89	4.29M
January 30, 2026	39.79	39.52	39.52	40.19	38.4	5.19M
January 29, 2026	41.87	39.9	39.9	42.02	39.81	5.75M
January 28, 2026	42.28	41.9	41.9	42.68	41.47	3.87M
January 27, 2026	42.31	42.13	42.13	42.68	40.84	5.69M
January 26, 2026	43.4	42.38	42.38	43.72	41.93	7.02M
January 23, 2026	45.02	43.58	43.58	45.03	43.36	10.57M
January 22, 2026	43.8	45.24	45.24	46.18	43.8	16.39M
January 21, 2026	39.49	43.81	43.81	43.81	39.41	6.7M
January 20, 2026	41.12	39.83	39.83	41.12	39.4	4.15M
January 19, 2026	41.65	41.13	41.13	41.65	40.85	3.22M
January 16, 2026	41.9	41.65	41.65	42.05	41.01	3.8M
January 15, 2026	40.8	41.39	41.39	41.42	40.42	3.91M
January 14, 2026	41.2	40.8	40.8	41.75	40.31	4.73M
January 13, 2026	42.37	40.98	40.98	42.68	40.86	4.67M
January 12, 2026	42.28	42.37	42.37	42.78	41.3	5.22M
January 09, 2026	42.68	42.28	42.28	43.04	41.8	4.62M
January 08, 2026	43.82	43.17	43.17	43.83	42.53	3.88M
January 07, 2026	43	43.85	43.85	44.45	42.98	4.1M
January 06, 2026	43.39	43.2	43.2	43.49	42.62	4.22M
January 05, 2026	42.87	43.59	43.59	43.78	42.4	4.6M
December 31, 2025	43.77	42.74	42.74	43.78	42.63	3.63M
December 30, 2025	42.85	43.65	43.65	44.3	42.67	5.64M
December 29, 2025	43.25	43.18	43.18	43.99	42.21	5.86M
December 26, 2025	42.16	42.52	42.52	42.65	41.63	3.74M
December 25, 2025	42.35	42.16	42.16	42.88	41.79	3.07M
December 24, 2025	41.79	42.37	42.37	42.46	41.4	3.7M
December 23, 2025	41.83	41.7	41.7	42.31	41.48	4.86M
December 22, 2025	41.65	41.71	41.71	42.39	41.03	6.39M
December 19, 2025	43.33	41.72	41.72	43.34	41.56	5.88M
December 18, 2025	42.85	42.71	42.71	43.49	42.43	4.27M
December 17, 2025	42.3	43.42	43.42	43.54	41.6	6.28M
December 16, 2025	42.11	42	42	42.4	41.5	3.96M
December 15, 2025	42.48	42.11	42.11	43.5	41.93	4.9M
December 12, 2025	42.58	42.9	42.9	43.03	41.64	8.11M
December 11, 2025	43.83	42.64	42.64	43.96	41.81	9.15M
December 10, 2025	41.14	43.19	43.19	43.57	41	10.19M
December 09, 2025	40	41.55	41.55	42.27	39.95	9.27M
December 08, 2025	39.06	40.2	40.2	40.57	38.5	9.02M
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

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