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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	23.8	23.9	23.9	24.39	23.65	1.24M
February 12, 2026	23.95	24	24	24.25	23.6	1.32M
February 11, 2026	24.03	24	24	24.15	23.73	1.21M
February 10, 2026	24.2	23.93	23.93	24.2	23.7	1.59M
February 09, 2026	24.17	23.99	23.99	24.22	23.32	1.79M
February 06, 2026	23.37	23.8	23.8	24.18	23.02	1.66M
February 05, 2026	23.23	23.6	23.6	23.88	22.99	1.75M
February 04, 2026	23.44	23.47	23.47	23.79	22.92	2.19M
February 03, 2026	22.97	22.95	22.95	23.27	22.35	2.22M
February 02, 2026	22.33	22.55	22.55	23.77	22.33	3.69M
January 30, 2026	22.32	22.32	22.32	22.65	21.55	2.46M
January 29, 2026	21.7	21.76	21.76	22.99	21.7	2.52M
January 28, 2026	21.98	21.91	21.91	22.5	21.75	1.69M
January 27, 2026	21.69	21.99	21.99	22.7	21.13	2.2M
January 26, 2026	22.83	21.57	21.57	22.97	21.28	1.96M
January 23, 2026	21.63	22.41	22.41	22.45	21.63	1.62M
January 22, 2026	21.43	21.66	21.66	21.84	21.14	917,837
January 21, 2026	20.82	21.43	21.43	21.5	20.7	1.07M
January 20, 2026	20.94	20.86	20.86	21.36	20.6	1.62M
January 19, 2026	20	20.92	20.92	20.92	19.83	1.75M
January 16, 2026	20.66	20.11	20.11	20.66	19.71	1.44M
January 15, 2026	19.49	19.84	19.84	20.06	19.38	1.44M
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

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