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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.4	17.74	17.74	18.58	17.63	1.58M
September 02, 2025	18.77	18.41	18.41	18.77	17.64	2.12M
September 01, 2025	18.6	18.6	18.6	19.05	18.45	2.72M
August 29, 2025	19.02	18.47	18.47	19.03	18.45	2.47M
August 28, 2025	19	19	19	19.56	18.3	4.18M
August 27, 2025	19.83	19.03	19.03	20.02	19	3.08M
August 26, 2025	19.51	19.68	19.68	20.1	19.25	2.2M
August 25, 2025	19.4	19.42	19.42	19.97	19.32	2.49M
August 22, 2025	19.65	19.4	19.4	19.69	19.11	2.16M
August 21, 2025	19.4	19.32	19.32	19.78	19.21	2.42M
August 20, 2025	19.8	19.29	19.29	19.8	18.9	4.16M
August 19, 2025	20.73	19.9	19.9	20.9	19.41	5.59M
August 18, 2025	21.4	20.7	20.7	22.77	20.68	7.63M
August 15, 2025	19	20.88	20.88	22.72	18.92	7.49M
August 14, 2025	19.47	19	19	20.22	18.83	3.83M
August 13, 2025	20	19.27	19.27	20.28	19.1	2.69M
August 12, 2025	19.99	19.84	19.84	20.13	19.58	2.45M
August 11, 2025	19.21	19.67	19.67	19.84	19.05	2.62M
August 08, 2025	18.92	18.92	18.92	19.06	18.46	1.55M

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