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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	49.12	47.85	47.85	49.32	47.82	2.95M
February 12, 2026	48.48	49.12	49.12	49.6	48.28	2.88M
February 11, 2026	48.2	48.19	48.19	48.65	48.03	1.46M
February 10, 2026	47.95	48.3	48.3	48.6	47.79	2.25M
February 09, 2026	48.02	47.85	47.85	48.12	47.55	2.17M
February 06, 2026	47.09	47.31	47.31	48.13	46.86	2.27M
February 05, 2026	48.11	47.5	47.5	48.28	47.03	2.96M
February 04, 2026	48.42	48.5	48.5	48.58	47.65	2.83M
February 03, 2026	47.5	48.75	48.75	48.8	47.13	4.47M
February 02, 2026	48.66	46.93	46.93	49.19	46.82	4.46M
January 30, 2026	48.62	49.05	49.05	49.8	47.98	5.18M
January 29, 2026	50.62	48.93	48.93	51.23	48.59	5.85M
January 28, 2026	52	50.8	50.8	52.25	50.28	5.26M
January 27, 2026	52.08	51.84	51.84	52.6	50.5	6.8M
January 26, 2026	55.09	52.34	52.34	55.68	50.9	12.04M
January 23, 2026	48.48	53.33	53.33	53.33	48.19	11.02M
January 22, 2026	48.24	48.48	48.48	48.96	47.86	3.42M
January 21, 2026	47.61	48.06	48.06	48.6	47.3	4.13M
January 20, 2026	48.45	47.91	47.91	48.65	47.21	4.69M
January 19, 2026	46.9	48.68	48.68	49.23	46.8	8.08M
January 16, 2026	46.32	46.96	46.96	47.18	46.2	4.91M
January 15, 2026	45.77	46	46	46.35	45.4	3.77M
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

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