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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	19.7	19.11	19.11	19.8	19.01	25.19M
November 18, 2025	19.13	19.44	19.44	19.7	19.02	32.67M
November 17, 2025	18.7	19.27	19.27	19.44	18.61	30.76M
November 14, 2025	19.34	18.87	18.87	19.53	18.87	39.11M
November 13, 2025	18.8	19.85	19.85	19.95	18.58	42.81M
November 12, 2025	19	18.73	18.73	19.01	18.48	23.39M
November 11, 2025	19.34	19.02	19.02	19.38	18.94	21.47M
November 10, 2025	19.18	19.26	19.26	19.49	19.12	20.5M
November 07, 2025	19.34	19.2	19.2	19.55	19.15	24.58M
November 06, 2025	19.52	19.5	19.5	19.58	19.25	17.86M
November 05, 2025	19.35	19.41	19.41	19.55	19.2	25.34M
November 04, 2025	20.2	19.68	19.68	20.2	19.48	34.13M
November 03, 2025	20.16	20.23	20.23	20.37	20.04	26.27M
October 31, 2025	20.26	20.29	20.29	20.6	20	39.95M
October 30, 2025	20.03	20.32	20.32	20.88	19.89	64.41M
October 29, 2025	19.76	19.89	19.89	20.07	19.66	34.72M
October 28, 2025	19.55	19.51	19.51	19.79	19.35	26.63M
October 27, 2025	19.75	19.57	19.57	19.86	19.45	30.79M
October 24, 2025	19.38	19.58	19.58	19.59	19.25	30.49M
October 23, 2025	19.15	19.24	19.24	19.25	18.73	23.19M
October 22, 2025	19.13	19.15	19.15	19.39	19.02	19.53M
October 21, 2025	19.1	19.24	19.24	19.26	19	24.43M
October 20, 2025	19.1	19.04	19.04	19.28	18.91	23.89M
October 17, 2025	19.9	18.84	18.84	19.9	18.81	35.28M
October 16, 2025	19.98	19.72	19.72	19.98	19.62	25.42M
October 15, 2025	19.8	20.08	20.08	20.1	19.43	34.3M
October 14, 2025	20.7	19.71	19.71	20.9	19.65	50.75M
October 13, 2025	19.91	20.43	20.43	20.53	19.73	38.58M
October 10, 2025	21.87	20.81	20.81	21.87	20.72	54.94M
October 09, 2025	22.1	21.97	21.97	22.4	21.91	51.92M
September 30, 2025	22.45	22.09	22.09	22.69	21.99	42.84M
September 29, 2025	22.4	22.3	22.3	22.6	21.97	45.44M
September 26, 2025	22.86	21.98	21.98	23.27	21.98	71.38M
September 25, 2025	22.5	23.27	23.27	23.85	22.5	96.43M
September 24, 2025	22.7	23.24	23.24	23.3	22.39	77.72M

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