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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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