Shenzhen Aoni Electronic Co., Ltd. - 301189.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.36	40	40	42.36	39.77	2.95M
December 03, 2025	41	41.32	41.32	42.92	40.7	2.97M
December 02, 2025	41.79	41.21	41.21	42.11	41	2.75M
December 01, 2025	42.93	41.68	41.68	43.81	41.35	5.15M
November 28, 2025	42.36	43.47	43.47	44	41.42	6.61M
November 27, 2025	39.89	42.38	42.38	43.57	39.89	8.66M
November 26, 2025	37.4	40.09	40.09	41.19	37.4	8.28M
November 25, 2025	37.89	37.7	37.7	38.1	36.75	4.82M
November 24, 2025	33.79	37.57	37.57	37.8	33.5	7.64M
November 21, 2025	34.4	32.8	32.8	35.72	32.78	3.94M
November 20, 2025	35.45	34.9	34.9	35.58	34.18	2.08M
November 19, 2025	36.12	35.3	35.3	36.62	34.88	2.49M
November 18, 2025	37.5	36.58	36.58	37.5	36.11	2.07M
November 17, 2025	38.47	37.53	37.53	38.52	36.77	3.84M
November 14, 2025	39.83	38.48	38.48	39.99	38.13	4.7M
November 13, 2025	39.01	40.03	40.03	41.44	38.2	7.22M
November 12, 2025	34.8	39.4	39.4	39.76	34.79	10.09M
November 11, 2025	32.9	34.96	34.96	35.35	32.89	3.87M
November 10, 2025	33.58	32.69	32.69	33.58	32.45	1.71M
November 07, 2025	34.15	33.33	33.33	34.15	33.2	1.66M
November 06, 2025	34.69	34.29	34.29	34.69	33.52	2.11M
November 05, 2025	33.8	34.4	34.4	34.54	33.7	1.38M
November 04, 2025	35.04	34.2	34.2	35.13	33.82	2.26M
November 03, 2025	35.08	35.1	35.1	35.48	34.84	2.09M
October 31, 2025	35.5	35.29	35.29	35.96	35.07	2.52M
October 30, 2025	36.52	35.27	35.27	36.57	35.1	2.91M
October 29, 2025	37.66	36.52	36.52	37.66	35.09	5.23M
October 28, 2025	35.5	37.83	37.83	37.96	35.01	5.11M
October 27, 2025	34.86	35.39	35.39	35.8	34.55	2.14M
October 24, 2025	33.94	34.84	34.84	35	33.91	1.8M
October 23, 2025	34.1	33.8	33.8	34.44	33.08	1.72M
October 22, 2025	34.5	34.05	34.05	35.19	34.05	2.43M
October 21, 2025	34.6	34.75	34.75	35.99	34	2.99M
October 20, 2025	31.8	33.72	33.72	34.11	31.8	2.89M
October 17, 2025	32.52	31.76	31.76	32.98	31.6	1.12M
October 16, 2025	33.42	32.52	32.52	33.47	32.5	973,800
October 15, 2025	32.98	33.42	33.42	34.35	32.72	1.31M
October 14, 2025	34.09	32.98	32.98	34.09	32.9	1.19M
October 13, 2025	31.64	33.49	33.49	33.59	30.95	2.05M
October 10, 2025	33.27	32.68	32.68	33.5	32.66	1.3M
October 09, 2025	33.5	32.96	32.96	34.28	32.81	1.75M
September 30, 2025	33.4	33.1	33.1	33.66	33.1	1.06M
September 29, 2025	33.4	33.44	33.44	33.75	32.88	1.23M
September 26, 2025	34.23	33.44	33.44	34.61	33.4	1.58M
September 25, 2025	34.8	34.47	34.47	35.88	34.4	2.26M
September 24, 2025	33.34	34.32	34.32	34.38	32.9	2.29M
September 23, 2025	33.75	33.24	33.24	33.83	31.99	2.68M
September 22, 2025	32.99	33.75	33.75	33.88	32.8	2M
September 19, 2025	33.17	32.91	32.91	33.33	32.2	1.54M
September 18, 2025	33.83	32.9	32.9	33.98	32.45	2.84M
September 17, 2025	33.11	33.69	33.69	34.22	33.06	2.04M
September 16, 2025	32.84	33.3	33.3	33.88	32.66	2.18M
September 15, 2025	33.05	32.82	32.82	33.31	32.6	1.08M
September 12, 2025	33.17	32.91	32.91	33.37	32.77	1.79M
September 11, 2025	32.24	33.33	33.33	33.38	31.58	2.76M
September 10, 2025	31.86	32.14	32.14	32.8	31.8	1.69M
September 09, 2025	33	31.94	31.94	33.37	31.68	1.97M
September 08, 2025	32.98	32.93	32.93	33.29	32.22	2.01M
September 05, 2025	32.35	33.01	33.01	33.11	31.88	1.81M
September 04, 2025	32.6	32.34	32.34	33.92	31.87	3.27M

Shenzhen Aoni Electronic Co., Ltd. (301189.SZ) SHZ