Aoshikang Technology Co. Ltd. Class A 002913
SZSE · China · Electronic Technology
CNY 92.30+1.22 (+1.34%)
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 92.30 | +1.34% | CNY 94.81 | CNY 98.18 | CNY 91.53 | 15.41M |
| 2026-09-29 | CNY 91.08 | +10.00% | CNY 82.80 | CNY 91.08 | CNY 82.72 | 9.00M |
| 2026-09-28 | CNY 82.80 | -4.61% | CNY 87.28 | CNY 88.36 | CNY 81.51 | 12.26M |
| 2026-09-24 | CNY 86.80 | -4.47% | CNY 90.56 | CNY 90.99 | CNY 86.55 | 10.59M |
| 2026-09-23 | CNY 90.86 | +3.11% | CNY 88.32 | CNY 91.82 | CNY 85.77 | 15.99M |
| 2026-09-22 | CNY 88.12 | +4.28% | CNY 84.50 | CNY 90.78 | CNY 84.01 | 17.36M |
| 2026-09-21 | CNY 84.50 | +0.52% | CNY 86.70 | CNY 87.77 | CNY 81.23 | 19.70M |
| 2026-09-18 | CNY 84.06 | +2.33% | CNY 84.01 | CNY 87.97 | CNY 81.74 | 17.18M |
| 2026-09-17 | CNY 82.15 | -1.16% | CNY 83.11 | CNY 84.49 | CNY 81.01 | 11.03M |
| 2026-09-16 | CNY 83.11 | +10.01% | CNY 77.15 | CNY 83.11 | CNY 76.20 | 10.46M |
| 2026-09-15 | CNY 75.55 | -1.29% | CNY 75.50 | CNY 77.21 | CNY 72.91 | 13.54M |
| 2026-09-14 | CNY 76.54 | +5.59% | CNY 71.77 | CNY 77.07 | CNY 70.49 | 16.16M |
| 2026-09-11 | CNY 72.49 | +2.11% | CNY 69.99 | CNY 74.44 | CNY 69.24 | 14.98M |
| 2026-09-10 | CNY 70.99 | -0.29% | CNY 70.49 | CNY 72.17 | CNY 68.50 | 15.55M |
| 2026-09-09 | CNY 71.20 | +9.93% | CNY 65.41 | CNY 71.25 | CNY 64.59 | 22.37M |
| 2026-09-08 | CNY 64.77 | -0.52% | CNY 65.66 | CNY 67.50 | CNY 64.10 | 8.64M |
| 2026-09-07 | CNY 65.11 | +6.74% | CNY 62.01 | CNY 65.50 | CNY 62.00 | 9.15M |
| 2026-09-04 | CNY 61.00 | -3.83% | CNY 64.70 | CNY 66.30 | CNY 60.30 | 5.54M |
| 2026-09-03 | CNY 63.43 | +3.04% | CNY 62.28 | CNY 64.66 | CNY 61.61 | 5.04M |
| 2026-09-02 | CNY 61.56 | -0.68% | CNY 62.05 | CNY 62.60 | CNY 60.55 | 3.96M |
| 2026-09-01 | CNY 61.98 | -3.23% | CNY 63.82 | CNY 63.86 | CNY 61.05 | 5.76M |
| 2026-08-31 | CNY 64.05 | +8.45% | CNY 58.58 | CNY 64.43 | CNY 58.20 | 8.50M |
| 2026-08-28 | CNY 59.06 | +0.08% | CNY 58.52 | CNY 61.66 | CNY 58.41 | 4.92M |
| 2026-08-27 | CNY 59.01 | +3.95% | CNY 56.97 | CNY 59.70 | CNY 56.58 | 5.05M |
| 2026-08-26 | CNY 56.77 | -0.12% | CNY 57.11 | CNY 58.10 | CNY 55.88 | 3.85M |
| 2026-08-25 | CNY 56.84 | -1.15% | CNY 56.36 | CNY 57.77 | CNY 54.71 | 5.03M |
| 2026-08-24 | CNY 57.50 | -4.75% | CNY 60.30 | CNY 60.46 | CNY 55.30 | 7.33M |
| 2026-08-21 | CNY 60.37 | +2.69% | CNY 58.21 | CNY 60.78 | CNY 57.33 | 5.49M |
| 2026-08-20 | CNY 58.79 | +2.30% | CNY 58.45 | CNY 59.49 | CNY 57.00 | 5.38M |
| 2026-08-19 | CNY 57.47 | -6.25% | CNY 59.78 | CNY 62.20 | CNY 56.30 | 8.94M |
| 2026-08-18 | CNY 61.30 | +3.62% | CNY 59.00 | CNY 61.46 | CNY 58.08 | 7.26M |
| 2026-08-17 | CNY 59.16 | +4.25% | CNY 57.61 | CNY 59.16 | CNY 56.65 | 5.10M |
| 2026-08-14 | CNY 56.75 | +1.98% | CNY 56.32 | CNY 57.19 | CNY 55.33 | 5.25M |
| 2026-08-13 | CNY 55.65 | -2.37% | CNY 57.55 | CNY 58.33 | CNY 55.58 | 6.87M |
| 2026-08-12 | CNY 57.00 | +2.78% | CNY 55.85 | CNY 57.20 | CNY 55.10 | 5.99M |
| 2026-08-11 | CNY 55.46 | +0.23% | CNY 54.85 | CNY 56.68 | CNY 52.77 | 9.07M |
| 2026-08-10 | CNY 55.33 | -0.16% | CNY 55.43 | CNY 55.98 | CNY 54.01 | 10.13M |
| 2026-08-07 | CNY 55.42 | +10.00% | CNY 50.10 | CNY 55.42 | CNY 50.05 | 6.78M |
| 2026-08-06 | CNY 50.38 | +5.13% | CNY 47.30 | CNY 51.36 | CNY 47.09 | 9.95M |
| 2026-08-05 | CNY 47.92 | +6.96% | CNY 43.50 | CNY 49.28 | CNY 43.34 | 11.87M |
| 2026-08-04 | CNY 44.80 | +9.99% | CNY 41.40 | CNY 44.80 | CNY 41.24 | 5.95M |
| 2026-08-03 | CNY 40.73 | +3.27% | CNY 39.00 | CNY 41.34 | CNY 39.00 | 7.07M |
| 2026-07-31 | CNY 39.44 | +3.49% | CNY 40.83 | CNY 41.90 | CNY 39.10 | 7.98M |
| 2026-07-30 | CNY 38.11 | -6.55% | CNY 40.36 | CNY 41.49 | CNY 37.50 | 8.60M |
| 2026-07-29 | CNY 40.78 | -3.36% | CNY 42.02 | CNY 42.50 | CNY 39.19 | 6.54M |
| 2026-07-28 | CNY 42.20 | -8.91% | CNY 45.00 | CNY 45.50 | CNY 41.90 | 7.28M |
| 2026-07-27 | CNY 46.33 | +2.77% | CNY 44.60 | CNY 46.52 | CNY 44.19 | 6.07M |
| 2026-07-24 | CNY 45.08 | +1.94% | CNY 44.00 | CNY 46.50 | CNY 43.15 | 6.99M |
| 2026-07-23 | CNY 44.22 | +0.73% | CNY 44.80 | CNY 45.50 | CNY 43.64 | 5.92M |
| 2026-07-22 | CNY 43.90 | +3.08% | CNY 43.44 | CNY 45.50 | CNY 42.71 | 11.35M |
| 2026-07-21 | CNY 42.59 | +9.99% | CNY 39.78 | CNY 42.59 | CNY 35.55 | 8.80M |
| 2026-07-20 | CNY 38.72 | -10.00% | CNY 43.92 | CNY 44.80 | CNY 38.72 | 7.41M |
| 2026-07-17 | CNY 43.02 | -10.00% | CNY 48.28 | CNY 48.28 | CNY 43.02 | 8.15M |
| 2026-07-16 | CNY 47.80 | -2.41% | CNY 48.83 | CNY 50.33 | CNY 46.83 | 6.71M |
| 2026-07-15 | CNY 48.98 | -6.40% | CNY 52.35 | CNY 53.20 | CNY 48.50 | 6.91M |
| 2026-07-14 | CNY 52.33 | +4.74% | CNY 49.97 | CNY 53.21 | CNY 49.48 | 7.97M |
| 2026-07-13 | CNY 49.96 | -8.06% | CNY 53.75 | CNY 54.72 | CNY 49.70 | 6.22M |
| 2026-07-10 | CNY 54.34 | -3.14% | CNY 56.10 | CNY 57.40 | CNY 54.34 | 6.37M |
| 2026-07-09 | CNY 56.10 | +4.47% | CNY 54.63 | CNY 56.49 | CNY 52.40 | 5.87M |
| 2026-07-08 | CNY 53.70 | -1.34% | CNY 54.99 | CNY 55.01 | CNY 52.24 | 4.56M |
| 2026-07-07 | CNY 54.43 | -2.89% | CNY 55.95 | CNY 56.90 | CNY 52.18 | 6.40M |
| 2026-07-06 | CNY 56.05 | -1.92% | CNY 57.50 | CNY 58.84 | CNY 55.00 | 4.48M |
| 2026-07-03 | CNY 57.15 | -1.50% | CNY 58.14 | CNY 59.83 | CNY 57.00 | 4.74M |
| 2026-07-02 | CNY 58.02 | -7.95% | CNY 61.19 | CNY 62.83 | CNY 57.66 | 7.52M |
| 2026-07-01 | CNY 63.03 | -1.42% | CNY 63.89 | CNY 66.30 | CNY 62.00 | 5.16M |
| 2026-06-30 | CNY 63.94 | +4.31% | CNY 61.20 | CNY 64.48 | CNY 60.62 | 5.96M |
| 2026-06-29 | CNY 61.30 | -4.16% | CNY 63.96 | CNY 67.92 | CNY 59.61 | 7.74M |
| 2026-06-26 | CNY 63.96 | -4.04% | CNY 66.11 | CNY 66.25 | CNY 63.05 | 5.98M |
| 2026-06-25 | CNY 66.65 | -0.37% | CNY 66.90 | CNY 67.66 | CNY 64.80 | 6.90M |
| 2026-06-24 | CNY 66.90 | -0.43% | CNY 67.00 | CNY 68.39 | CNY 65.00 | 8.08M |
| 2026-06-23 | CNY 67.19 | +0.21% | CNY 66.50 | CNY 69.22 | CNY 64.88 | 9.54M |
| 2026-06-22 | CNY 67.05 | -4.26% | CNY 70.01 | CNY 70.18 | CNY 65.40 | 11.86M |
| 2026-06-18 | CNY 70.03 | +3.47% | CNY 67.47 | CNY 70.66 | CNY 66.01 | 9.78M |
| 2026-06-17 | CNY 67.68 | +2.87% | CNY 65.28 | CNY 69.77 | CNY 65.00 | 12.08M |
| 2026-06-16 | CNY 65.79 | +6.84% | CNY 62.68 | CNY 67.40 | CNY 61.00 | 14.98M |
| 2026-06-15 | CNY 61.58 | +10.00% | CNY 56.53 | CNY 61.58 | CNY 56.00 | 7.54M |
| 2026-06-12 | CNY 55.98 | +1.76% | CNY 57.50 | CNY 57.75 | CNY 55.23 | 9.72M |
| 2026-06-11 | CNY 55.01 | +10.00% | CNY 50.08 | CNY 55.01 | CNY 49.11 | 7.92M |
| 2026-06-10 | CNY 50.01 | -4.34% | CNY 51.86 | CNY 53.23 | CNY 49.85 | 7.24M |
| 2026-06-09 | CNY 52.28 | +3.38% | CNY 50.93 | CNY 52.98 | CNY 50.45 | 7.08M |
| 2026-06-08 | CNY 50.57 | -2.75% | CNY 48.59 | CNY 51.35 | CNY 48.08 | 9.46M |
| 2026-06-05 | CNY 52.00 | -3.79% | CNY 53.04 | CNY 53.71 | CNY 51.16 | 7.76M |
| 2026-06-04 | CNY 54.05 | -0.02% | CNY 53.10 | CNY 54.73 | CNY 52.62 | 7.23M |
| 2026-06-03 | CNY 54.06 | -2.51% | CNY 55.60 | CNY 56.48 | CNY 53.18 | 9.50M |
| 2026-06-02 | CNY 55.45 | 0.00% | CNY 55.08 | CNY 57.00 | CNY 53.72 | 11.68M |
| 2026-06-01 | CNY 55.45 | +6.02% | CNY 53.93 | CNY 57.53 | CNY 53.00 | 15.02M |
| 2026-05-29 | CNY 52.30 | -4.09% | CNY 54.68 | CNY 56.33 | CNY 51.77 | 7.23M |
| 2026-05-28 | CNY 54.53 | -0.13% | CNY 54.52 | CNY 55.18 | CNY 52.28 | 7.88M |
| 2026-05-27 | CNY 54.60 | -5.06% | CNY 57.00 | CNY 57.57 | CNY 53.84 | 6.95M |
| 2026-05-26 | CNY 57.51 | +0.67% | CNY 56.40 | CNY 58.56 | CNY 55.70 | 7.35M |