Guangdong Aofei Data Technology Co., Ltd. - 300738.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	25.8	25.92	25.92	26.97	25.58	95.48M
February 12, 2026	25.78	26.6	26.6	26.92	25.07	138.65M
February 11, 2026	24.28	25.28	25.28	26.59	24.28	107.99M
February 10, 2026	23.99	24.44	24.44	25.08	23.99	100.97M
February 09, 2026	23.2	23.91	23.91	24.14	22.68	94.87M
February 06, 2026	21.48	22.2	22.2	22.97	21.01	65.53M
February 05, 2026	21.52	21.87	21.87	22.17	21.23	54.92M
February 04, 2026	23.54	22.04	22.04	23.61	21.56	106.03M
February 03, 2026	23.6	24.14	24.14	24.25	22.64	93.25M
February 02, 2026	23.83	23.28	23.28	24.3	23.1	74.21M
January 30, 2026	23.81	23.83	23.83	24.84	23.6	84.1M
January 29, 2026	23.1	23.88	23.88	25.12	22.66	133.04M
January 28, 2026	23.97	23.62	23.62	24.8	23.3	133.32M
January 27, 2026	23.1	23.59	23.59	24.21	22.63	132.05M
January 26, 2026	22.55	22.55	22.55	23.43	22	112.78M
January 23, 2026	21.51	21.62	21.62	21.9	21.45	44.12M
January 22, 2026	21.5	21.45	21.45	21.69	21.21	38.8M
January 21, 2026	21	21.16	21.16	21.52	20.87	38.64M
January 20, 2026	21.86	21.22	21.22	22.23	20.89	48.21M
January 19, 2026	22.02	21.7	21.7	22.28	21.65	53.39M
January 16, 2026	23.36	22.36	22.36	23.56	22.32	94.35M
January 15, 2026	24.1	23.59	23.59	24.7	23.23	94.82M
January 14, 2026	23.04	24.34	24.34	24.97	23.04	153.93M
January 13, 2026	23.92	23.19	23.19	24.66	23.16	130.38M
January 12, 2026	23.34	23.91	23.91	24.14	22.85	162.03M
January 09, 2026	21.2	22.85	22.85	23.65	21.13	158.04M
January 08, 2026	19.77	20.71	20.71	21.1	19.7	88.95M
January 07, 2026	19.6	20.08	20.08	20.57	19.54	77.11M
January 06, 2026	19.09	19.6	19.6	19.88	19.04	50.37M
January 05, 2026	18.48	19.11	19.11	19.13	18.48	35.23M
December 31, 2025	18.57	18.49	18.49	18.67	18.33	19.43M
December 30, 2025	18.4	18.5	18.5	18.66	18.28	18.15M
December 29, 2025	18.48	18.51	18.51	18.66	18.39	18.23M
December 26, 2025	18.43	18.49	18.49	18.58	18.31	19.76M
December 25, 2025	18.28	18.45	18.45	18.48	18.18	20.17M
December 24, 2025	18.18	18.22	18.22	18.29	18.09	15.14M
December 23, 2025	18.21	18.12	18.12	18.29	18.02	15.4M
December 22, 2025	18.09	18.2	18.2	18.38	18.08	17.43M
December 19, 2025	18.02	18.08	18.08	18.25	18.02	14.02M
December 18, 2025	18.06	18.01	18.01	18.28	17.99	14.18M
December 17, 2025	17.96	18.27	18.27	18.4	17.82	21.34M
December 16, 2025	18.77	18.08	18.08	18.78	18.02	29.25M
December 15, 2025	18.88	18.76	18.76	19.04	18.75	19.09M
December 12, 2025	18.84	19.04	19.04	19.22	18.78	22.75M
December 11, 2025	19.5	18.89	18.89	19.58	18.85	32.83M
December 10, 2025	19.45	19.56	19.56	19.7	19.15	45.67M
December 09, 2025	20	19.89	19.89	20.88	19.66	101.93M
December 08, 2025	18.95	19.17	19.17	19.26	18.88	27.15M
December 05, 2025	18.75	18.9	18.9	19.2	18.47	18.03M
December 04, 2025	19.25	18.77	18.77	19.25	18.4	16.77M
December 03, 2025	18.97	18.52	18.52	19.08	18.5	24.41M
December 02, 2025	19.33	18.99	18.99	19.38	18.96	22.59M
December 01, 2025	19.01	19.43	19.43	19.55	18.94	25.81M
November 28, 2025	19.25	19.16	19.16	19.43	19	22.86M
November 27, 2025	19.6	19.14	19.14	19.66	19.13	39.19M
November 26, 2025	19.9	19.77	19.77	20.46	19.69	44.56M
November 25, 2025	19.7	19.97	19.97	20.35	19.69	57.05M
November 24, 2025	19.23	19.81	19.81	19.9	18.58	59.86M
November 21, 2025	19.18	19.11	19.11	19.65	19.1	42.26M
November 20, 2025	19.18	19.45	19.45	19.77	19.02	37.4M

Guangdong Aofei Data Technology Co., Ltd. (300738.SZ) SHZ