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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	20.68	20.37	20.37	20.76	20.28	35.92M
August 06, 2025	20.47	20.68	20.68	20.68	20.3	40.37M
August 05, 2025	20.65	20.5	20.5	20.7	20.25	36.22M
August 04, 2025	20.22	20.71	20.71	20.75	20.1	25.77M
August 01, 2025	20.92	20.46	20.46	21.11	20.03	46.88M
July 31, 2025	20.71	20.92	20.92	21.38	20.69	54.12M
July 30, 2025	21.04	20.69	20.69	21.2	20.49	44.55M
July 29, 2025	21.2	21.23	21.23	21.55	20.78	43.01M
July 28, 2025	21.99	21.3	21.3	21.99	21.14	50.89M
July 25, 2025	21.72	21.85	21.85	21.9	21.44	41.9M
July 24, 2025	21.63	21.7	21.7	21.92	21.51	33.11M
July 23, 2025	21.3	21.64	21.64	21.95	21.25	45.68M
July 22, 2025	21.71	21.57	21.57	21.94	21.32	45.94M
July 21, 2025	22.19	21.91	21.91	22.28	21.76	50.48M
July 18, 2025	22.7	22.4	22.4	23.18	22.36	60.87M
July 17, 2025	22.23	22.61	22.61	22.85	22.01	56.37M
July 16, 2025	22.67	22.5	22.5	23.18	22.43	80.75M
July 15, 2025	21.48	22.67	22.67	23.4	21.48	151.86M
July 14, 2025	20.98	21.18	21.18	21.48	20.78	81.97M
July 11, 2025	20.2	20.49	20.49	20.65	19.9	49.57M
July 10, 2025	20.74	20.28	20.28	20.85	20.17	48.57M
July 09, 2025	21.06	20.88	20.88	21.2	20.58	58.64M
July 08, 2025	20.69	21.28	21.28	21.29	20.42	58.67M
July 07, 2025	20.32	20.71	20.7	21.24	20.3	61.15M
July 04, 2025	20.29	20.7	20.7	22.05	20.28	104.94M
July 03, 2025	19.67	20.19	20.19	20.3	19.66	42.2M
July 02, 2025	20.15	19.6	19.6	20.24	19.41	36.95M
July 01, 2025	20.94	20.27	20.27	20.98	20.18	37.5M
June 30, 2025	20.51	20.93	20.93	21.43	20.36	57.42M
June 27, 2025	19.94	20.45	20.45	20.74	19.74	56.95M
June 26, 2025	20.18	20.02	20.02	20.46	19.89	52.51M
June 25, 2025	19.29	20.19	20.19	20.5	19.28	80.73M
June 24, 2025	18.68	19.3	19.3	19.44	18.67	44.89M
June 23, 2025	18.14	18.58	18.58	18.62	18.14	26.54M
June 20, 2025	18.76	18.36	18.36	19.03	18.33	35.77M
June 19, 2025	19.18	18.74	18.74	19.47	18.64	40.68M
June 18, 2025	19.22	19.13	19.13	19.44	18.84	42.62M
June 17, 2025	19.58	19.3	19.3	19.6	19.18	26.58M
June 16, 2025	19.1	19.51	19.51	19.78	19.03	32.24M
June 13, 2025	20.05	19.38	19.38	20.11	19.31	47.79M
June 12, 2025	20.33	20.21	20.21	20.58	20.07	29.94M
June 11, 2025	20.56	20.33	20.33	20.69	20.26	31.47M
June 10, 2025	21.21	20.47	20.47	21.3	20.15	49M
June 09, 2025	21.2	21.18	21.18	21.49	21.06	45.67M
June 06, 2025	21.17	21.29	21.29	21.86	20.85	59.29M
June 05, 2025	20.23	21.25	21.25	21.35	20.03	79.55M
June 04, 2025	19.87	20.2	20.2	20.48	19.75	35.85M
June 03, 2025	19.6	19.79	19.79	20.05	19.51	24.14M
May 30, 2025	20.37	19.89	19.89	20.46	19.78	38.86M
May 29, 2025	20.31	20.54	20.54	20.67	20.1	41.28M
May 28, 2025	20.38	20.27	20.27	20.65	20	36.98M
May 27, 2025	20.27	20.25	20.25	20.67	20.13	35.55M
May 26, 2025	19.8	20.45	20.45	20.63	19.6	51.76M

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