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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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