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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	34.19	32.66	32.66	34.21	32.32	2.91M
September 02, 2025	33.9	34.19	34.19	34.42	32.87	4.07M
September 01, 2025	34	34.07	34.07	34.58	33.8	2.82M
August 29, 2025	34.65	33.92	33.92	35.35	33.4	4.25M
August 28, 2025	33.99	33.8	33.8	34.68	32.69	5.09M
August 27, 2025	35.96	34.02	34.02	36.2	33.9	5.24M
August 26, 2025	37.33	35.96	35.96	37.45	35.6	5.56M
August 25, 2025	38.16	37.06	37.06	38.77	36.88	5.47M
August 22, 2025	37.7	38.08	38.08	39.5	36.83	6.45M
August 21, 2025	35.89	37.88	37.88	38.58	35.21	7.84M
August 20, 2025	36.04	35.93	35.93	37.37	35.36	4.7M
August 19, 2025	35.56	36.03	36.03	36.29	34.31	5.61M
August 18, 2025	32.31	35.91	35.91	35.93	32.13	8.71M
August 15, 2025	31.8	31.67	31.67	32.25	31.46	3.93M
August 14, 2025	33.14	31.83	31.83	33.66	31.83	5.98M
August 13, 2025	32	32.79	32.79	34.21	31.68	8.66M
August 12, 2025	30.13	31.53	31.53	31.68	30.08	6.23M
August 11, 2025	28.62	30.43	30.43	31.13	28.61	5.95M
August 08, 2025	28.76	28.56	28.56	28.76	28.14	1.35M
August 07, 2025	28.66	28.54	28.54	28.88	28.5	1.36M
August 06, 2025	28.55	28.66	28.66	28.74	28.41	1.34M
August 05, 2025	28.18	28.55	28.55	28.63	28.18	1.59M
August 04, 2025	27.79	28.19	28.19	28.21	27.7	1.08M
August 01, 2025	27.39	27.89	27.89	27.94	27.39	1.5M
July 31, 2025	27.64	27.43	27.43	27.85	27.32	1.27M
July 30, 2025	27.91	27.64	27.64	27.96	27.3	1.37M
July 29, 2025	28.01	27.98	27.98	28.21	27.7	1.11M
July 28, 2025	27.95	28.01	28.01	28.3	27.66	1.7M
July 25, 2025	27.4	27.76	27.76	27.8	27.32	1.52M
July 24, 2025	27.26	27.4	27.4	27.56	27.19	1.13M
July 23, 2025	27.5	27.18	27.18	27.6	27.15	1.16M
July 22, 2025	27.83	27.42	27.42	27.85	27.25	1.68M
July 21, 2025	27.75	27.83	27.83	27.95	27.55	1.63M
July 18, 2025	27.55	27.76	27.76	27.88	27.29	1.89M

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