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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	44.64	46.23	46.23	46.46	44.28	7.28M
October 23, 2025	42.84	44.68	44.68	45.19	42.83	6.97M
October 22, 2025	43.1	43.03	43.03	43.63	42.9	1.91M
October 21, 2025	43.21	43.4	43.4	43.72	42.75	3.3M
October 20, 2025	42.11	43.08	43.08	43.95	42.06	4.37M
October 17, 2025	43.03	41.65	41.65	43.36	41.55	2.98M
October 16, 2025	43.4	43.1	43.1	43.94	43	2.55M
October 15, 2025	42.89	43.48	43.48	43.49	42.16	2.9M
October 14, 2025	43.93	42.88	42.88	44.79	42.61	5.04M
October 13, 2025	42.9	43.67	43.67	44.2	41.54	5.17M
October 10, 2025	46.19	45.18	45.18	46.44	44.9	4.18M
October 09, 2025	45.91	46.62	46.62	47.3	45.81	5.52M
September 30, 2025	46.49	45.79	45.79	46.88	45.5	4.32M
September 29, 2025	45.59	46.3	46.3	46.55	45.57	4.55M
September 26, 2025	47.79	45.76	45.76	47.79	45.7	7.65M
September 25, 2025	46.87	47.86	47.86	47.93	46.52	8.11M
September 24, 2025	46.38	46.77	46.77	47.1	45.81	4.44M
September 23, 2025	46.8	46.82	46.82	47.3	45.58	5.26M
September 22, 2025	46.62	46.75	46.75	47.77	46.35	4.53M
September 19, 2025	47.02	46.62	46.62	47.8	46.3	4.1M
September 18, 2025	47.34	46.83	46.83	48.49	46.21	6.84M
September 17, 2025	46.9	47.33	47.33	47.88	46.52	4.49M
September 16, 2025	46.61	46.93	46.93	47.8	46.31	4.34M
September 15, 2025	46.19	46.95	46.95	47.89	46.19	5.33M
September 12, 2025	46.54	46.5	46.5	47.65	45.8	4.63M
September 11, 2025	45.21	46.54	46.54	47.08	44.88	7.18M
September 10, 2025	43.87	45.18	45.18	46.52	43.87	7.96M
September 09, 2025	45.29	43.65	43.65	45.29	43.53	3.69M
September 08, 2025	44.76	45.32	45.32	45.85	44.44	6.43M
September 05, 2025	44.58	45.65	45.65	45.85	44.19	6.72M
September 04, 2025	46.9	44.27	44.27	47.44	43.56	8.58M
September 03, 2025	47.61	46.9	46.9	47.95	46.52	5.57M
September 02, 2025	50.08	47.47	47.47	50.08	46.76	9.36M
September 01, 2025	49.94	50.09	50.09	51.97	49.2	10.31M
August 29, 2025	52	49.94	49.94	52.01	49	11.93M
August 28, 2025	49.29	52.21	52.21	52.75	49.28	14.32M
August 27, 2025	49.55	49.46	49.46	51.8	49.46	11.37M
August 26, 2025	51.37	49.56	49.56	51.59	49.52	9.19M
August 25, 2025	51.94	51.36	51.36	53.15	50.5	15.68M
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

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