Changzhou Aohong Electronics Co., Ltd. - 605058.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.61	31.74	31.74	31.88	31.25	2.51M
December 03, 2025	31.14	31.88	31.88	32.05	31.12	3.54M
December 02, 2025	31.16	31.2	31.2	31.4	30.99	2.54M
December 01, 2025	30.29	31.15	31.15	31.26	30.1	4.66M
November 28, 2025	29.48	30.1	30.1	30.38	29.4	2.94M
November 27, 2025	28.97	29.45	29.45	29.68	28.91	2.39M
November 26, 2025	28.75	29	29	29.13	28.58	1.98M
November 25, 2025	28.2	28.77	28.77	29.07	28.2	2.72M
November 24, 2025	27.96	28.01	28.01	28.18	27.51	2.79M
November 21, 2025	28.42	27.76	27.76	29.25	27.7	3.36M
November 20, 2025	28.5	28.16	28.16	28.72	28.09	1.2M
November 19, 2025	28.95	28.36	28.36	29	28.28	1.56M
November 18, 2025	28.79	28.9	28.9	29.23	28.69	1.72M
November 17, 2025	28.96	28.9	28.9	29.09	28.72	1.19M
November 14, 2025	28.85	28.98	28.98	29.19	28.6	1.99M
November 13, 2025	29.08	28.92	28.92	29.09	28.87	1.97M
November 12, 2025	29.27	29.05	29.05	29.4	28.91	1.65M
November 11, 2025	29.72	29.38	29.38	29.8	29.13	1.93M
November 10, 2025	30.17	29.64	29.64	30.42	29.45	2.58M
November 07, 2025	30.38	30.07	30.07	30.38	29.81	1.79M
November 06, 2025	30.13	30.43	30.43	30.43	29.92	1.63M
November 05, 2025	29.66	30.07	30.07	30.21	29.59	1.93M
November 04, 2025	30.4	30.06	30.06	30.59	29.81	2.27M
November 03, 2025	30.33	30.62	30.62	30.62	29.86	2.48M
October 31, 2025	30.83	30.4	30.4	30.86	30.33	2.38M
October 30, 2025	31.29	30.78	30.78	31.7	30.31	4.53M
October 29, 2025	31.98	32.12	32.12	32.65	31.79	3.39M
October 28, 2025	31.6	32.05	32.05	33.08	31.25	4.33M
October 27, 2025	31.2	31.6	31.6	31.68	31	4.45M
October 24, 2025	29.48	30.95	30.95	31.2	29.31	5.67M
October 23, 2025	28.71	29.33	29.33	29.44	28.42	2.92M
October 22, 2025	28.48	28.71	28.71	28.92	28.35	1.5M
October 21, 2025	27.9	28.66	28.66	28.74	27.9	1.84M
October 20, 2025	27.7	27.97	27.97	28.27	27.65	1.68M
October 17, 2025	28.01	27.32	27.32	28.35	27.3	2.36M
October 16, 2025	28.25	28.24	28.24	28.58	28.15	1.79M
October 15, 2025	27.95	28.3	28.3	28.36	27.55	2.04M
October 14, 2025	28.97	27.78	27.78	29.32	27.71	3.25M
October 13, 2025	28.19	28.75	28.75	28.85	27.8	3.86M
October 10, 2025	30.02	29.7	29.7	30.02	29.36	3.68M
October 09, 2025	29.63	30.2	30.2	30.55	29.63	4.15M
September 30, 2025	30.24	29.63	29.63	30.34	29.59	3.18M
September 29, 2025	29.6	30.19	30.19	30.2	29.25	2.86M
September 26, 2025	30.08	29.61	29.61	30.3	29.58	3.58M
September 25, 2025	30	30.12	30.12	30.46	29.75	3.88M
September 24, 2025	29.54	30.1	30.1	30.11	29.09	3.61M
September 23, 2025	30.08	29.71	29.71	30.3	28.92	4.21M
September 22, 2025	29.79	30.17	30.17	30.41	29.63	3.42M
September 19, 2025	30.29	29.9	29.9	30.5	29.53	3.15M
September 18, 2025	29.78	30.06	30.06	31	29.68	6.65M
September 17, 2025	29.88	29.94	29.94	30.62	29.71	4.88M
September 16, 2025	30.19	29.8	29.8	30.24	29.51	4.2M
September 15, 2025	29.65	29.98	29.98	30.39	29.3	5.89M
September 12, 2025	31.25	30.49	30.49	31.25	30.1	11.97M
September 11, 2025	27.88	30.55	30.55	30.55	27.68	6.46M
September 10, 2025	27.48	27.77	27.77	28.07	27.28	2.64M
September 09, 2025	27.84	27.27	27.27	27.93	27.15	1.87M
September 08, 2025	27.65	27.85	27.85	27.86	27.28	2.23M
September 05, 2025	26.9	27.51	27.51	27.58	26.69	2.25M
September 04, 2025	27.81	26.67	26.67	28.05	26.33	2.93M

Changzhou Aohong Electronics Co., Ltd. (605058.SS) SHH