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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	18.46	18.19	18.19	18.5	17.93	1.1M
October 17, 2025	17.78	18.12	18.12	18.34	17.78	1.15M
October 16, 2025	18.14	18.07	18.07	18.42	17.92	1.22M
October 15, 2025	18.2	18.14	18.14	18.53	17.96	1.16M
October 14, 2025	18.88	18.19	18.19	18.9	18.04	1.42M
October 13, 2025	17.82	18.42	18.42	18.97	17.08	1.9M
October 10, 2025	18.81	18.67	18.67	19.08	18.27	1.84M
October 09, 2025	19.13	18.72	18.72	19.8	18.65	1.87M
September 30, 2025	19.3	19	19	19.3	18.76	1.24M
September 29, 2025	18.25	18.86	18.86	19.08	17.98	1.74M
September 26, 2025	18.24	18.31	18.31	18.73	17.86	1.24M
September 25, 2025	18.48	18.33	18.33	18.92	18.33	1.63M
September 24, 2025	18.19	18.43	18.43	18.48	17.8	1.53M
September 23, 2025	18.34	18.23	18.23	18.34	17	1.94M
September 22, 2025	18.29	18.31	18.31	18.36	17.71	1.77M
September 19, 2025	18.94	18.3	18.3	18.95	18.12	1.69M
September 18, 2025	19.4	18.85	18.85	19.45	18.71	2M
September 17, 2025	19.31	19.23	19.23	19.51	18.99	1.55M
September 16, 2025	18.99	19.21	19.21	19.37	18.63	1.66M
September 15, 2025	19.07	18.9	18.9	19.12	18.71	1.36M
September 12, 2025	19.42	18.9	18.9	19.42	18.75	1.13M
September 11, 2025	19.05	19.23	19.23	19.26	18.6	1.38M
September 10, 2025	19.11	19.05	19.05	19.3	18.83	1.07M
September 09, 2025	19.13	19.02	19.02	19.37	18.82	1.71M
September 08, 2025	18.54	19.13	19.13	19.2	18.38	2.03M
September 05, 2025	17.95	18.53	18.53	18.56	17.95	1.37M
September 04, 2025	17.8	18.13	18.13	18.56	17.67	2.67M

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