Dongguan Aohai Technology Co., Ltd. - 002993.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	47.21	52.45	52.45	52.45	47.15	13.04M
August 21, 2025	51.02	47.68	47.68	51.4	47.19	15.7M
August 20, 2025	50.26	51.7	51.7	53.1	49.73	16.36M
August 19, 2025	50.5	50.69	50.69	52.2	49.16	22.74M
August 18, 2025	54.36	53.34	53.34	54.81	52.95	30.87M
August 15, 2025	45.27	49.83	49.83	49.83	45.03	12.5M
August 14, 2025	43.45	45.3	45.3	45.98	42.71	11.93M
August 13, 2025	41.81	43.59	43.59	44.15	41.22	9.28M
August 12, 2025	40.63	41.51	41.51	43.09	40.56	8.53M
August 11, 2025	39.43	40.75	40.75	41.26	39.38	5.24M
August 08, 2025	39.9	39.38	39.38	40.07	39.24	2.37M
August 07, 2025	40.63	39.98	39.98	41.01	39.8	3.21M
August 06, 2025	39.98	40.72	40.72	41.24	39.58	5.41M
August 05, 2025	38.98	40.01	40.01	40.1	38.77	4.89M
August 04, 2025	38.84	38.8	38.8	39	38.5	3.46M
August 01, 2025	39.28	39	39	39.92	38.83	3.29M
July 31, 2025	38.68	39.41	39.41	41.14	38.65	8.81M
July 30, 2025	39.33	38.73	38.73	39.55	38.51	3.65M
July 29, 2025	39.79	39.55	39.55	39.96	38.84	4.47M
July 28, 2025	39.61	39.79	39.79	39.92	39.37	2.57M
July 25, 2025	39.66	39.56	39.56	39.82	39.16	2.11M
July 24, 2025	39.18	39.54	39.54	40.1	39.11	3.44M
July 23, 2025	39.13	39.1	39.1	39.58	38.94	2.82M
July 22, 2025	39.25	39.13	39.13	40.63	38.96	3.86M
July 21, 2025	38.8	39.25	39.25	39.82	38.78	5.11M
July 18, 2025	39.95	38.95	38.95	40.01	38.72	5.6M
July 17, 2025	39.28	39.77	39.77	40.14	39.2	3.28M
July 16, 2025	39.36	39.37	39.37	40.14	39.15	3.66M
July 15, 2025	39.4	39.15	39.15	39.69	38.81	3.7M
July 14, 2025	39.26	39.36	39.36	39.7	38.85	2.12M
July 11, 2025	39.31	38.97	38.97	39.41	38.6	2.92M
July 10, 2025	40.07	39.24	39.24	40.08	39.23	2.32M
July 09, 2025	41	39.84	39.84	41.68	39.75	3.72M
July 08, 2025	39.72	40.59	40.59	41.46	39.58	4.46M
July 07, 2025	40.01	39.7	39.7	40.35	39.61	2.04M
July 04, 2025	40.76	40.09	40.09	40.95	39.88	2.89M
July 03, 2025	40.52	40.84	40.84	41.14	40.4	2.8M
July 02, 2025	41	40.47	40.47	41.09	40.15	3.22M
July 01, 2025	40.75	41.44	41.44	41.7	40.11	6.21M
June 30, 2025	40.25	41.47	41.47	41.54	39.02	9.25M
June 27, 2025	38.88	39.74	39.74	39.97	38.18	5.85M
June 26, 2025	38.47	38.09	38.09	39.4	37.94	2.56M
June 25, 2025	38.19	38.4	38.4	38.64	37.83	2.56M
June 24, 2025	37	37.81	37.81	37.84	36.95	2.66M
June 23, 2025	36.35	36.8	36.8	37.41	36.03	2.17M
June 20, 2025	36.7	36.36	36.36	37.18	36.26	2.2M
June 19, 2025	37.55	36.7	36.7	38	36.58	3.38M
June 18, 2025	37.4	37.74	37.74	38.26	37.14	3.14M
June 17, 2025	38.29	37.59	37.59	38.66	37.3	3.46M
June 16, 2025	37.95	38.01	38.01	38.8	37.82	4.27M
June 13, 2025	39.3	38.7	38.7	40.25	38.3	6.83M
June 12, 2025	37.27	39.28	39.28	40.79	36.91	7.19M
June 11, 2025	37.46	37.27	37.27	37.81	37.26	1.82M
June 10, 2025	37.71	37.35	37.35	37.79	36.62	2.04M
June 09, 2025	37.46	37.57	37.57	37.79	37.3	1.59M
June 06, 2025	37.74	37.5	37.5	38.2	37.26	2.26M
June 05, 2025	36.91	37.72	37.72	37.86	36.66	2.43M
June 04, 2025	36.79	36.94	36.94	37.4	36.79	1.7M
June 03, 2025	36.51	36.79	36.79	36.97	36.4	1.48M
May 30, 2025	37.06	36.72	36.72	37.28	36.55	1.66M

Dongguan Aohai Technology Co., Ltd. (002993.SZ) SHZ