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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	41.96	41.88	41.88	42.54	41.77	1.16M
February 12, 2026	42.17	42.03	42.03	42.65	41.81	1.42M
February 11, 2026	42.67	42.2	42.2	43.12	42.09	1.69M
February 10, 2026	42.99	42.76	42.76	43.67	42.68	2.49M
February 09, 2026	46.97	42.77	42.77	47.11	42.55	7.43M
February 06, 2026	45.81	46.97	46.97	48.17	45.59	5.1M
February 05, 2026	44.55	45.81	45.81	46.16	44.4	3.9M
February 04, 2026	44.1	44.78	44.78	45.26	43.77	4.13M
February 03, 2026	41.39	44.1	44.1	44.18	41.3	5.22M
February 02, 2026	42.57	41.02	41.02	43.5	41	2.11M
January 30, 2026	40.26	42.78	42.78	43.16	39.58	3.88M
January 29, 2026	42.1	40.7	40.7	42.1	40.3	2.97M
January 28, 2026	42.5	42.1	42.1	43.89	41.75	3.72M
January 27, 2026	43.08	42.71	42.71	43.42	41.94	2.85M
January 26, 2026	44.61	43.08	43.08	44.61	43.02	3.3M
January 23, 2026	44.63	43.53	43.53	45.78	43.36	3.91M
January 22, 2026	44.48	44.98	44.98	45.49	44.2	3.91M
January 21, 2026	43.2	44.24	44.24	44.5	42.6	3.18M
January 20, 2026	42.41	43.43	43.43	45.96	42.05	5.86M
January 19, 2026	42.51	42.47	42.47	43.17	42.22	2.15M
January 16, 2026	43.52	42.89	42.89	43.99	42.6	2.93M
January 15, 2026	44.75	43.51	43.51	45.05	42.88	3.86M
January 14, 2026	45.6	44.39	44.39	46.18	43.98	7.19M
January 13, 2026	46.05	45.7	45.7	46.22	45.08	2.91M
January 12, 2026	45.72	46	46	46.44	44.65	4.52M
January 09, 2026	44.39	45.49	45.49	45.85	44.18	2.93M
January 08, 2026	43.8	44.46	44.46	46.01	43.4	4.03M
January 07, 2026	43.73	43.66	43.66	43.95	42.9	3.08M
January 06, 2026	43.33	43.72	43.72	43.78	42.76	4.17M
January 05, 2026	43.49	42.99	42.99	43.59	41.86	4.79M
December 31, 2025	42.33	43.49	43.49	43.77	41.3	7.06M
December 30, 2025	40.8	42.33	42.33	42.6	40.38	4.39M
December 29, 2025	39.59	40.81	40.81	41.37	39.54	2.97M
December 26, 2025	39.53	39.48	39.48	39.86	38.92	2.7M
December 25, 2025	39.2	39.36	39.36	39.85	39.1	1.84M
December 24, 2025	39.03	39.2	39.2	39.72	38.61	1.9M
December 23, 2025	39.15	39.07	39.07	39.65	38.62	1.89M
December 22, 2025	38.9	39.18	39.18	39.99	38.6	2.54M
December 19, 2025	38.5	38.92	38.92	39.27	38.43	1.69M
December 18, 2025	38.8	38.8	38.8	39.09	38.35	1.66M
December 17, 2025	38.2	38.89	38.89	38.9	37.81	1.63M
December 16, 2025	38.86	38.35	38.35	38.9	37.28	2.25M
December 15, 2025	38.92	38.97	38.97	39.39	38.16	2.05M
December 12, 2025	38.82	38.79	38.79	39.19	38.36	2.06M
December 11, 2025	39.75	38.82	38.82	39.99	38.5	2.46M
December 10, 2025	40.15	39.57	39.57	40.3	38.38	3.55M
December 09, 2025	38.53	40.17	40.17	40.51	38	5.31M
December 08, 2025	40.18	41.06	41.06	42.5	39.43	6.5M
December 05, 2025	40.2	40.18	40.18	40.48	39.65	2.13M
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

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