Aofu Environmental Technology Co., Ltd. - 688021.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.64	19.66	19.66	20.58	19.22	1.59M
January 13, 2026	19.82	19.7	19.7	20.15	19.42	1.65M
January 12, 2026	19.25	19.68	19.68	19.77	19.01	1.64M
January 09, 2026	18.71	19.14	19.14	19.3	18.6	1.64M
January 08, 2026	18.16	18.62	18.62	18.73	17.98	1.5M
January 07, 2026	18.47	18.05	18.05	18.53	18.03	1.38M
January 06, 2026	18.49	18.42	18.42	18.88	18.4	1.14M
January 05, 2026	18.35	18.68	18.68	18.98	18.18	1.72M
December 31, 2025	18.41	18.35	18.35	18.45	17.98	1.09M
December 30, 2025	18.58	18.25	18.25	18.66	18.16	956,586
December 29, 2025	18.38	18.53	18.53	18.59	18.14	1.1M
December 26, 2025	18.6	18.3	18.3	18.78	18.28	944,597
December 25, 2025	18.54	18.6	18.6	18.7	18.28	1.11M
December 24, 2025	18.29	18.56	18.56	18.68	18.27	946,354
December 23, 2025	18.2	18.32	18.32	18.52	17.9	1.37M
December 22, 2025	18.51	18.21	18.21	18.78	18.21	1.1M
December 19, 2025	18.12	18.43	18.43	18.45	17.96	1.56M
December 18, 2025	17.5	18.14	18.14	18.2	17.32	1.46M
December 17, 2025	17.7	17.39	17.39	17.7	17.02	1.39M
December 16, 2025	17.77	17.47	17.47	17.87	17.3	1.11M
December 15, 2025	17.7	17.79	17.79	18.14	17.5	1.39M
December 12, 2025	17.96	17.72	17.72	18.4	17.53	1.02M
December 11, 2025	18.51	17.96	17.96	18.61	17.9	1.44M
December 10, 2025	18.91	18.52	18.52	19.09	18.43	863,903
December 09, 2025	19.51	18.97	18.97	19.51	18.91	724,609
December 08, 2025	19.25	19.39	19.39	19.5	19.03	1.16M
December 05, 2025	18.55	19.09	19.09	19.18	18.35	850,995
December 04, 2025	18.77	18.49	18.49	18.92	18.26	1.15M
December 03, 2025	19.1	18.93	18.93	19.53	18.71	1.14M
December 02, 2025	19.45	19.15	19.15	19.55	19.01	1.13M
December 01, 2025	19.67	19.34	19.34	19.9	19.21	1.46M
November 28, 2025	19.18	19.52	19.52	19.57	18.96	948,318
November 27, 2025	19.01	19.15	19.15	19.39	19.01	1.07M
November 26, 2025	19.66	19.01	19.01	19.75	18.86	1.15M
November 25, 2025	19.15	19.49	19.49	19.92	19.15	1.2M
November 24, 2025	18.85	19.04	19.04	19.35	18.6	1.79M
November 21, 2025	19.96	18.82	18.82	20.12	18.51	1.86M
November 20, 2025	20.42	19.94	19.94	20.54	19.69	1.68M
November 19, 2025	21.39	20.3	20.3	21.39	20	1.58M
November 18, 2025	21.46	21.38	21.38	21.49	21.1	1.12M
November 17, 2025	21.56	21.38	21.38	21.63	21.07	1.09M
November 14, 2025	20.83	21.35	21.35	21.64	20.82	1.35M
November 13, 2025	20.81	21.03	21.03	21.16	20.6	1.36M
November 12, 2025	21.03	20.87	20.87	21.23	20.63	1.2M
November 11, 2025	21.15	21.13	21.13	21.21	20.52	1.1M
November 10, 2025	20.95	20.77	20.77	21.06	20.51	1.41M
November 07, 2025	20.85	20.5	20.5	20.85	20.28	1.32M
November 06, 2025	20.28	20.85	20.85	20.85	19.82	1.36M
November 05, 2025	19.85	20.42	20.42	20.49	19.76	1.27M
November 04, 2025	20.01	20.1	20.1	20.49	19.7	1.59M
November 03, 2025	19.5	19.86	19.86	19.95	19.3	1.86M
October 31, 2025	19.12	19.4	19.4	19.55	19.12	1.06M
October 30, 2025	19.61	19.19	19.19	19.61	19	1.21M
October 29, 2025	19.81	19.51	19.51	19.84	19.18	1.08M
October 28, 2025	19.46	19.58	19.58	19.94	19.31	1.37M
October 27, 2025	19.12	19.46	19.46	19.73	18.98	1.91M
October 24, 2025	19	18.91	18.91	19.18	18.7	1.28M
October 23, 2025	19.16	18.9	18.9	19.16	18.59	1.31M
October 22, 2025	18.9	19.07	19.07	19.28	18.8	1.18M
October 21, 2025	18.4	18.9	18.9	19.07	18.28	1.73M

Aofu Environmental Technology Co., Ltd. (688021.SS) SHH