Guangdong Aofei Data Technology Co., Ltd. (300738.SZ) SHZ
21.12
-0.02(-0.09%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
21.12
-0.02(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 21.7 | 21.12 | 21.12 | 21.7 | 20.8 | 57.73M |
| April 02, 2026 | 22.37 | 21.14 | 21.14 | 22.37 | 21.01 | 74.36M |
| April 01, 2026 | 22.45 | 22.7 | 22.7 | 23.05 | 22.1 | 81.94M |
| March 31, 2026 | 22 | 21.83 | 21.83 | 23.11 | 21.79 | 64.39M |
| March 30, 2026 | 21.44 | 22.19 | 22.19 | 22.48 | 20.72 | 67.27M |
| March 27, 2026 | 21.77 | 21.85 | 21.85 | 22.25 | 21.34 | 57.7M |
| March 26, 2026 | 22.89 | 21.98 | 21.98 | 23.07 | 21.8 | 63.66M |
| March 25, 2026 | 21.5 | 22.73 | 22.73 | 23.45 | 21.5 | 117.66M |
| March 24, 2026 | 21.4 | 21.16 | 21.16 | 21.4 | 20.16 | 69.31M |
| March 23, 2026 | 21.92 | 20.93 | 20.93 | 22.2 | 20.63 | 77.02M |
| March 20, 2026 | 24.21 | 22.3 | 22.3 | 24.31 | 22.28 | 92.56M |
| March 19, 2026 | 23.5 | 24.1 | 24.1 | 24.94 | 23.5 | 106.04M |
| March 18, 2026 | 22.66 | 24.2 | 24.2 | 24.26 | 22.48 | 114.57M |
| March 17, 2026 | 23.42 | 22.18 | 22.18 | 23.55 | 22.17 | 59.78M |
| March 16, 2026 | 22.68 | 23.39 | 23.39 | 23.4 | 22.02 | 85.3M |
| March 13, 2026 | 24.7 | 22.68 | 22.68 | 24.74 | 22.66 | 120.83M |
| March 12, 2026 | 24.91 | 25.12 | 25.12 | 25.49 | 24.18 | 102.84M |
| March 11, 2026 | 25 | 25 | 25 | 25.69 | 24.93 | 103.79M |
| March 10, 2026 | 22.78 | 24.6 | 24.6 | 25.64 | 22.78 | 68.83M |
| March 09, 2026 | 22.2 | 24.81 | 24.81 | 25.08 | 21.91 | 133.25M |
| March 06, 2026 | 22.78 | 22.81 | 22.81 | 23.38 | 22.62 | 58M |
| March 05, 2026 | 23.88 | 23.06 | 23.06 | 23.88 | 22.75 | 92.67M |
| March 04, 2026 | 25.33 | 23.24 | 23.24 | 25.33 | 22.83 | 46.19M |
| March 03, 2026 | 25.6 | 23.25 | 23.25 | 25.69 | 23.13 | 95.69M |
| March 02, 2026 | 26.01 | 25.29 | 25.29 | 26.37 | 25.16 | 84.7M |
| February 27, 2026 | 25.33 | 26.48 | 26.48 | 27.17 | 25.29 | 127.9M |
| February 26, 2026 | 23.34 | 25.76 | 25.76 | 27.26 | 23.34 | 160.37M |
| February 25, 2026 | 24.25 | 23.34 | 23.34 | 24.4 | 23.16 | 74.28M |
| February 24, 2026 | 25.73 | 23.8 | 23.8 | 25.9 | 23.44 | 101.73M |
| February 13, 2026 | 25.8 | 25.92 | 0 | 26.97 | 25.58 | 95.48M |
| February 12, 2026 | 25.78 | 26.6 | 0 | 26.92 | 25.07 | 138.65M |
| February 11, 2026 | 24.28 | 25.28 | 0 | 26.59 | 24.28 | 107.99M |
| February 10, 2026 | 23.99 | 24.44 | 0 | 25.08 | 23.99 | 100.97M |
| February 09, 2026 | 23.2 | 23.91 | 0 | 24.14 | 22.68 | 94.87M |
| February 06, 2026 | 21.48 | 22.2 | 0 | 22.97 | 21.01 | 65.53M |
| February 05, 2026 | 21.52 | 21.87 | 0 | 22.17 | 21.23 | 54.92M |
| February 04, 2026 | 23.54 | 22.04 | 0 | 23.61 | 21.56 | 106.03M |
| February 03, 2026 | 23.6 | 24.14 | 0 | 24.25 | 22.64 | 93.25M |
| February 02, 2026 | 23.83 | 23.28 | 0 | 24.3 | 23.1 | 74.21M |
| January 30, 2026 | 23.81 | 23.83 | 0 | 24.84 | 23.6 | 84.1M |
| January 29, 2026 | 23.1 | 23.88 | 0 | 25.12 | 22.66 | 133.04M |
| January 28, 2026 | 23.97 | 23.62 | 0 | 24.8 | 23.3 | 133.32M |
| January 27, 2026 | 23.1 | 23.59 | 0 | 24.21 | 22.63 | 132.05M |
| January 26, 2026 | 22.55 | 22.55 | 0 | 23.43 | 22 | 112.78M |
| January 23, 2026 | 21.51 | 21.62 | 0 | 21.9 | 21.45 | 44.13M |
| January 22, 2026 | 21.5 | 21.45 | 0 | 21.69 | 21.21 | 38.8M |
| January 21, 2026 | 21 | 21.16 | 0 | 21.52 | 20.87 | 38.64M |
| January 20, 2026 | 21.86 | 21.22 | 0 | 22.23 | 20.89 | 48.21M |
| January 19, 2026 | 22.02 | 21.7 | 0 | 22.28 | 21.65 | 53.39M |
| January 16, 2026 | 23.36 | 22.36 | 0 | 23.56 | 22.32 | 94.35M |
| January 15, 2026 | 24.1 | 23.59 | 0 | 24.7 | 23.23 | 94.82M |
| January 14, 2026 | 23.04 | 24.34 | 0 | 24.97 | 23.04 | 153.94M |
| January 13, 2026 | 23.92 | 23.19 | 0 | 24.66 | 23.16 | 130.39M |
| January 12, 2026 | 23.34 | 23.91 | 0 | 24.14 | 22.85 | 162.03M |
| January 09, 2026 | 21.2 | 22.85 | 0 | 23.65 | 21.13 | 158.05M |
| January 08, 2026 | 19.77 | 20.71 | 0 | 21.1 | 19.7 | 88.95M |
| January 07, 2026 | 19.6 | 20.08 | 0 | 20.57 | 19.54 | 77.11M |
| January 06, 2026 | 19.09 | 19.6 | 0 | 19.88 | 19.04 | 50.37M |
| January 05, 2026 | 18.48 | 19.11 | 0 | 19.13 | 18.48 | 35.23M |
| December 31, 2025 | 18.57 | 18.49 | 0 | 18.67 | 18.33 | 19.43M |