Jiangsu Aoyang Health Industry Co. ltd. Class A 002172
SZSE · China · Process Industries
CNY 5.43-0.06 (-1.09%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.43 | -1.09% | CNY 5.43 | CNY 5.63 | CNY 5.22 | 187.58M |
| 2026-09-29 | CNY 5.49 | +8.28% | CNY 5.01 | CNY 5.58 | CNY 4.98 | 222.03M |
| 2026-09-28 | CNY 5.07 | -6.46% | CNY 5.29 | CNY 5.44 | CNY 5.05 | 131.45M |
| 2026-09-24 | CNY 5.42 | +1.31% | CNY 5.32 | CNY 5.66 | CNY 5.25 | 189.10M |
| 2026-09-23 | CNY 5.35 | -4.46% | CNY 5.58 | CNY 5.63 | CNY 5.33 | 152.56M |
| 2026-09-22 | CNY 5.60 | -3.61% | CNY 5.99 | CNY 6.27 | CNY 5.55 | 256.76M |
| 2026-09-21 | CNY 5.81 | +10.04% | CNY 5.69 | CNY 5.81 | CNY 5.67 | 115.34M |
| 2026-09-18 | CNY 5.28 | +4.97% | CNY 4.98 | CNY 5.53 | CNY 4.92 | 253.49M |
| 2026-09-17 | CNY 5.03 | -1.57% | CNY 5.11 | CNY 5.45 | CNY 4.92 | 214.88M |
| 2026-09-16 | CNY 5.11 | +4.50% | CNY 4.95 | CNY 5.15 | CNY 4.78 | 197.17M |
| 2026-09-15 | CNY 4.89 | -2.59% | CNY 4.90 | CNY 5.04 | CNY 4.83 | 206.44M |
| 2026-09-14 | CNY 5.02 | +10.09% | CNY 4.56 | CNY 5.02 | CNY 4.41 | 241.11M |
| 2026-09-11 | CNY 4.56 | -4.40% | CNY 4.54 | CNY 4.76 | CNY 4.32 | 178.46M |
| 2026-09-10 | CNY 4.77 | -2.25% | CNY 5.00 | CNY 5.05 | CNY 4.56 | 210.66M |
| 2026-09-09 | CNY 4.88 | -4.13% | CNY 5.50 | CNY 5.60 | CNY 4.82 | 280.59M |
| 2026-09-08 | CNY 5.09 | +9.94% | CNY 4.63 | CNY 5.09 | CNY 4.51 | 170.12M |
| 2026-09-07 | CNY 4.63 | +9.98% | CNY 4.20 | CNY 4.63 | CNY 4.12 | 122.75M |
| 2026-09-04 | CNY 4.21 | -5.18% | CNY 4.42 | CNY 4.53 | CNY 4.18 | 124.30M |
| 2026-09-03 | CNY 4.44 | -1.55% | CNY 4.58 | CNY 4.66 | CNY 4.35 | 103.55M |
| 2026-09-02 | CNY 4.51 | -4.85% | CNY 4.70 | CNY 4.73 | CNY 4.45 | 164.49M |
| 2026-09-01 | CNY 4.74 | +9.98% | CNY 4.30 | CNY 4.74 | CNY 4.29 | 140.20M |
| 2026-08-31 | CNY 4.31 | -4.22% | CNY 4.40 | CNY 4.46 | CNY 4.14 | 134.68M |
| 2026-08-28 | CNY 4.50 | -4.66% | CNY 4.50 | CNY 4.78 | CNY 4.40 | 182.63M |
| 2026-08-27 | CNY 4.72 | -0.42% | CNY 4.70 | CNY 4.86 | CNY 4.54 | 233.96M |
| 2026-08-26 | CNY 4.74 | +2.60% | CNY 4.91 | CNY 5.08 | CNY 4.69 | 270.29M |
| 2026-08-25 | CNY 4.62 | +4.05% | CNY 4.60 | CNY 4.88 | CNY 4.50 | 238.65M |
| 2026-08-24 | CNY 4.44 | +9.90% | CNY 4.06 | CNY 4.44 | CNY 3.88 | 123.51M |
| 2026-08-21 | CNY 4.04 | -9.01% | CNY 4.13 | CNY 4.26 | CNY 4.00 | 173.38M |
| 2026-08-20 | CNY 4.44 | +9.90% | CNY 4.04 | CNY 4.44 | CNY 3.77 | 201.68M |
| 2026-08-19 | CNY 4.04 | -10.02% | CNY 4.50 | CNY 4.78 | CNY 4.04 | 228.95M |
| 2026-08-18 | CNY 4.49 | -10.02% | CNY 4.69 | CNY 4.98 | CNY 4.49 | 184.12M |
| 2026-08-17 | CNY 4.99 | +9.91% | CNY 4.70 | CNY 4.99 | CNY 4.39 | 205.48M |
| 2026-08-14 | CNY 4.54 | +9.93% | CNY 4.54 | CNY 4.54 | CNY 4.54 | 19.10M |
| 2026-08-13 | CNY 4.13 | +10.13% | CNY 4.13 | CNY 4.13 | CNY 4.13 | 23.33M |
| 2026-08-12 | CNY 3.75 | +9.97% | CNY 3.38 | CNY 3.75 | CNY 3.38 | 53.22M |
| 2026-08-11 | CNY 3.41 | 0.00% | CNY 3.38 | CNY 3.44 | CNY 3.36 | 17.61M |
| 2026-08-10 | CNY 3.41 | +3.65% | CNY 3.30 | CNY 3.42 | CNY 3.28 | 23.88M |
| 2026-08-07 | CNY 3.29 | +1.23% | CNY 3.26 | CNY 3.30 | CNY 3.19 | 16.26M |
| 2026-08-06 | CNY 3.25 | 0.00% | CNY 3.24 | CNY 3.28 | CNY 3.20 | 12.15M |
| 2026-08-05 | CNY 3.25 | -1.52% | CNY 3.30 | CNY 3.33 | CNY 3.21 | 17.30M |
| 2026-08-04 | CNY 3.30 | +0.61% | CNY 3.29 | CNY 3.36 | CNY 3.27 | 16.77M |
| 2026-08-03 | CNY 3.28 | +3.47% | CNY 3.19 | CNY 3.29 | CNY 3.19 | 15.00M |
| 2026-07-31 | CNY 3.17 | +0.96% | CNY 3.12 | CNY 3.19 | CNY 3.11 | 12.58M |
| 2026-07-30 | CNY 3.14 | -0.63% | CNY 3.16 | CNY 3.21 | CNY 3.10 | 14.77M |
| 2026-07-29 | CNY 3.16 | 0.00% | CNY 3.17 | CNY 3.24 | CNY 3.14 | 17.90M |
| 2026-07-28 | CNY 3.16 | +1.94% | CNY 3.08 | CNY 3.21 | CNY 3.06 | 16.93M |
| 2026-07-27 | CNY 3.10 | +4.03% | CNY 2.96 | CNY 3.12 | CNY 2.95 | 18.37M |
| 2026-07-24 | CNY 2.98 | -3.25% | CNY 3.06 | CNY 3.11 | CNY 2.97 | 15.99M |
| 2026-07-23 | CNY 3.08 | +3.70% | CNY 2.97 | CNY 3.09 | CNY 2.94 | 20.16M |
| 2026-07-22 | CNY 2.97 | -0.67% | CNY 2.97 | CNY 3.07 | CNY 2.95 | 17.57M |
| 2026-07-21 | CNY 2.99 | -1.97% | CNY 3.06 | CNY 3.08 | CNY 2.92 | 23.39M |
| 2026-07-20 | CNY 3.05 | -1.29% | CNY 3.08 | CNY 3.18 | CNY 3.01 | 24.97M |
| 2026-07-17 | CNY 3.09 | -6.08% | CNY 3.24 | CNY 3.31 | CNY 3.07 | 34.19M |
| 2026-07-16 | CNY 3.29 | +3.13% | CNY 3.17 | CNY 3.34 | CNY 3.15 | 44.19M |
| 2026-07-15 | CNY 3.19 | +5.98% | CNY 3.01 | CNY 3.29 | CNY 3.00 | 43.17M |
| 2026-07-14 | CNY 3.01 | +3.44% | CNY 2.91 | CNY 3.03 | CNY 2.88 | 20.98M |
| 2026-07-13 | CNY 2.91 | -2.02% | CNY 3.01 | CNY 3.03 | CNY 2.88 | 18.01M |
| 2026-07-10 | CNY 2.97 | +3.48% | CNY 2.87 | CNY 3.02 | CNY 2.82 | 21.56M |
| 2026-07-09 | CNY 2.87 | -0.69% | CNY 2.89 | CNY 2.95 | CNY 2.79 | 16.15M |
| 2026-07-08 | CNY 2.89 | -1.03% | CNY 2.91 | CNY 2.95 | CNY 2.85 | 12.46M |
| 2026-07-07 | CNY 2.92 | -2.34% | CNY 2.97 | CNY 2.99 | CNY 2.89 | 15.65M |
| 2026-07-06 | CNY 2.99 | -0.66% | CNY 3.01 | CNY 3.08 | CNY 2.98 | 14.86M |
| 2026-07-03 | CNY 3.01 | +1.01% | CNY 2.98 | CNY 3.05 | CNY 2.94 | 19.91M |
| 2026-07-02 | CNY 2.98 | +2.05% | CNY 2.92 | CNY 3.03 | CNY 2.90 | 20.77M |
| 2026-07-01 | CNY 2.92 | +3.55% | CNY 2.80 | CNY 2.96 | CNY 2.79 | 21.49M |
| 2026-06-30 | CNY 2.82 | -2.08% | CNY 2.86 | CNY 2.90 | CNY 2.78 | 15.36M |
| 2026-06-29 | CNY 2.88 | +1.05% | CNY 2.83 | CNY 2.90 | CNY 2.73 | 17.41M |
| 2026-06-26 | CNY 2.85 | -1.72% | CNY 2.89 | CNY 2.90 | CNY 2.82 | 12.68M |
| 2026-06-25 | CNY 2.90 | -2.36% | CNY 2.95 | CNY 2.96 | CNY 2.86 | 13.98M |
| 2026-06-24 | CNY 2.97 | -4.19% | CNY 3.09 | CNY 3.11 | CNY 2.96 | 17.18M |
| 2026-06-23 | CNY 3.10 | +2.99% | CNY 3.00 | CNY 3.16 | CNY 2.99 | 20.62M |
| 2026-06-22 | CNY 3.01 | +0.33% | CNY 2.97 | CNY 3.02 | CNY 2.88 | 16.36M |
| 2026-06-18 | CNY 3.00 | -0.33% | CNY 3.00 | CNY 3.05 | CNY 2.96 | 11.45M |
| 2026-06-17 | CNY 3.01 | -2.59% | CNY 3.09 | CNY 3.09 | CNY 2.99 | 11.83M |
| 2026-06-16 | CNY 3.09 | +0.32% | CNY 3.08 | CNY 3.10 | CNY 3.02 | 14.78M |
| 2026-06-15 | CNY 3.08 | -3.14% | CNY 3.20 | CNY 3.26 | CNY 3.05 | 22.03M |
| 2026-06-12 | CNY 3.18 | +2.58% | CNY 3.13 | CNY 3.19 | CNY 3.09 | 13.97M |
| 2026-06-11 | CNY 3.10 | -1.59% | CNY 3.12 | CNY 3.15 | CNY 3.06 | 10.14M |
| 2026-06-10 | CNY 3.15 | -0.94% | CNY 3.18 | CNY 3.19 | CNY 3.10 | 10.75M |
| 2026-06-09 | CNY 3.18 | 0.00% | CNY 3.20 | CNY 3.23 | CNY 3.13 | 12.73M |
| 2026-06-08 | CNY 3.18 | -2.45% | CNY 3.22 | CNY 3.29 | CNY 3.14 | 15.94M |
| 2026-06-05 | CNY 3.26 | +1.56% | CNY 3.23 | CNY 3.29 | CNY 3.19 | 16.06M |
| 2026-06-04 | CNY 3.21 | -1.83% | CNY 3.26 | CNY 3.28 | CNY 3.17 | 12.44M |
| 2026-06-03 | CNY 3.27 | -1.21% | CNY 3.31 | CNY 3.31 | CNY 3.21 | 13.04M |
| 2026-06-02 | CNY 3.31 | -2.93% | CNY 3.41 | CNY 3.43 | CNY 3.29 | 15.00M |
| 2026-06-01 | CNY 3.41 | +2.71% | CNY 3.29 | CNY 3.44 | CNY 3.29 | 17.86M |
| 2026-05-29 | CNY 3.32 | -1.48% | CNY 3.37 | CNY 3.40 | CNY 3.29 | 14.70M |
| 2026-05-28 | CNY 3.37 | +1.51% | CNY 3.32 | CNY 3.39 | CNY 3.29 | 13.28M |
| 2026-05-27 | CNY 3.32 | -2.64% | CNY 3.41 | CNY 3.41 | CNY 3.29 | 13.84M |
| 2026-05-26 | CNY 3.41 | -1.16% | CNY 3.42 | CNY 3.45 | CNY 3.37 | 12.60M |