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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	45.6	45.77	45.77	46.47	45.2	6.02M
January 13, 2026	47.76	45.35	45.35	47.88	45.14	7.98M
January 12, 2026	45.9	47.95	47.95	47.95	45.37	5.51M
January 09, 2026	45	45.48	45.48	46.07	44.92	3.91M
January 08, 2026	44.98	45.29	45.29	45.59	44.75	3.06M
January 07, 2026	44.89	45.26	45.26	45.87	44.52	3.87M
January 06, 2026	44.7	44.79	44.79	44.96	44.43	3.22M
January 05, 2026	43.85	44.74	44.74	44.93	43.81	3.75M
December 31, 2025	43.99	43.71	43.71	44.19	43.66	1.7M
December 30, 2025	43.86	43.92	43.92	44.4	43.63	2.53M
December 29, 2025	44.46	43.95	43.95	44.73	43.91	1.95M
December 26, 2025	44.55	44.4	44.4	45.04	44.03	2.65M
December 25, 2025	45.26	44.57	44.57	45.27	44.19	3.38M
December 24, 2025	43.68	45.85	45.85	47.04	43.52	6.11M
December 23, 2025	43.49	43.51	43.51	43.88	43.2	1.72M
December 22, 2025	42.78	43.49	43.49	43.88	42.77	2.85M
December 19, 2025	42.39	42.72	42.72	43.31	42.08	2.09M
December 18, 2025	42.41	42.38	42.38	42.79	42.22	1.69M
December 17, 2025	41.48	42.76	42.76	42.88	41.32	2.07M
December 16, 2025	42.01	41.59	41.59	42.29	41.11	1.6M
December 15, 2025	42.63	42.01	42.01	42.81	41.92	1.92M
December 12, 2025	42.72	42.84	42.84	43.1	41.8	2.11M
December 11, 2025	43.55	42.63	42.63	43.68	42.57	1.62M
December 10, 2025	43.53	43.53	43.53	43.98	42.88	1.68M
December 09, 2025	43.52	43.67	43.67	44.16	43.32	2.08M
December 08, 2025	43.4	43.5	43.5	43.89	43.16	2.39M
December 05, 2025	43.16	43.22	43.22	43.47	42.68	1.68M
December 04, 2025	42.5	43.15	43.15	43.68	42.46	3.01M
December 03, 2025	43.3	43.47	43.47	44.3	43.19	3.27M
December 02, 2025	43.43	43.12	43.12	44.18	43.03	2.74M
December 01, 2025	42.91	43.45	43.45	43.55	42.63	3.26M
November 28, 2025	42.5	42.9	42.9	42.95	42.25	1.9M
November 27, 2025	42.2	42.51	42.51	43.41	42.2	2.21M
November 26, 2025	42.22	42.38	42.38	43.2	42.11	3.17M
November 25, 2025	41.91	42.26	42.26	43.62	41.83	4.13M
November 24, 2025	41.15	41.8	41.8	41.99	40.77	2.55M
November 21, 2025	42.15	40.9	40.9	42.4	40.7	2.9M
November 20, 2025	43.04	42.25	42.25	43.07	42.03	1.82M
November 19, 2025	43.34	42.5	42.5	43.64	42.35	2.26M
November 18, 2025	43.51	43.52	43.52	43.99	43.17	2.22M
November 17, 2025	43.92	43.72	43.72	44.97	43.65	2.68M
November 14, 2025	44.72	43.92	43.92	44.97	43.83	3.29M
November 13, 2025	47	45.05	45.05	47	44.31	3.09M
November 12, 2025	44.59	44.46	44.46	45.52	44.22	3.46M
November 11, 2025	45.47	44.79	44.79	46.2	44.49	4.94M
November 10, 2025	47.66	45	45	48	44.44	7.87M
November 07, 2025	47	48.01	48.01	48.89	46.82	4.85M
November 06, 2025	46.94	47.53	47.53	47.86	46.62	4.8M
November 05, 2025	45.65	46.93	46.93	47.5	45.51	4.43M
November 04, 2025	46.42	46.25	46.25	47.75	45.9	4.38M
November 03, 2025	47.09	46.62	46.62	47.15	45.96	4.31M
October 31, 2025	47.89	47.09	47.09	48.5	46.86	5.05M
October 30, 2025	44.64	47.8	47.8	49.39	44.64	4.73M
October 29, 2025	48.59	48.23	48.23	48.89	47.22	5.59M
October 28, 2025	47.98	48.29	48.29	49.62	47.48	9.78M
October 27, 2025	46.71	47.37	47.37	47.85	46.71	8.71M
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

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