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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	23.33	23.02	23.02	23.48	22.22	77.74M
September 22, 2025	22.8	23.17	23.17	23.29	22.71	78.79M
September 19, 2025	22.5	22.26	22.26	22.9	22.21	58.39M
September 18, 2025	23.44	22.68	22.68	23.75	22.38	109.91M
September 17, 2025	22.69	23.14	23.14	23.65	22.32	87.92M
September 16, 2025	22.31	22.68	22.68	22.75	22.17	52.15M
September 15, 2025	22.1	22.55	22.55	23.04	21.71	79.86M
September 12, 2025	22.5	22.45	22.45	23.38	22.31	106.42M
September 11, 2025	21.15	21.91	21.91	22.16	20.7	85.9M
September 10, 2025	20.46	20.73	20.73	20.9	20.31	46.22M
September 09, 2025	20.99	20.25	20.25	20.99	20.11	43.58M
September 08, 2025	20.89	20.99	20.99	21.11	20.46	51.9M
September 05, 2025	20.32	20.84	20.84	20.92	20.1	49.11M
September 04, 2025	21.42	20.3	20.3	21.58	19.95	67.02M
September 03, 2025	22.02	21.41	21.41	22.22	21.35	53.39M
September 02, 2025	23.64	22.02	22.02	23.65	21.82	107.78M
September 01, 2025	24.44	23.57	23.57	24.88	23.45	111.35M
August 29, 2025	24.82	23.51	23.51	24.98	23.31	94.6M
August 28, 2025	23.9	24.38	24.38	24.44	23.23	116.22M
August 27, 2025	23.86	24.01	24.01	25.22	23.42	156.88M
August 26, 2025	23.21	23.86	23.86	24.25	23.1	102.06M
August 25, 2025	23.59	23.51	23.51	24.75	23.21	141.73M
August 22, 2025	22.06	22.8	22.8	23.07	22.06	92.76M
August 21, 2025	22.34	22.05	22.05	22.66	21.82	56.08M
August 20, 2025	21.85	22.26	22.26	22.28	21.48	64.21M
August 19, 2025	22.25	22	22	22.4	21.83	67.86M
August 18, 2025	21.7	22.22	22.22	22.7	21.51	110.27M
August 15, 2025	20.95	21.35	21.35	21.45	20.82	64.75M
August 14, 2025	21	21.1	21.1	21.77	20.7	75.54M
August 13, 2025	20.65	21.13	21.13	21.44	20.41	78.78M
August 12, 2025	20.54	20.71	20.71	20.85	20.43	49.08M
August 11, 2025	19.92	20.42	20.42	20.57	19.88	40.16M
August 08, 2025	20.18	19.92	19.92	20.25	19.83	40.56M

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