Dongguan Aohai Technology Co., Ltd. Class A 002993
SZSE · China · Distribution Services
CNY 32.27-0.57 (-1.74%)
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 32.27 | -1.74% | CNY 32.99 | CNY 33.27 | CNY 32.25 | 2.78M |
| 2026-09-29 | CNY 32.84 | +1.08% | CNY 32.30 | CNY 33.05 | CNY 32.00 | 3.00M |
| 2026-09-28 | CNY 32.49 | -5.22% | CNY 34.58 | CNY 34.58 | CNY 32.20 | 5.34M |
| 2026-09-24 | CNY 34.28 | -3.35% | CNY 35.28 | CNY 35.50 | CNY 34.18 | 3.98M |
| 2026-09-23 | CNY 35.47 | -1.61% | CNY 36.00 | CNY 36.21 | CNY 35.40 | 3.79M |
| 2026-09-22 | CNY 36.05 | -0.74% | CNY 36.90 | CNY 37.28 | CNY 35.97 | 4.96M |
| 2026-09-21 | CNY 36.32 | -0.49% | CNY 36.87 | CNY 36.99 | CNY 36.20 | 5.04M |
| 2026-09-18 | CNY 36.50 | +2.04% | CNY 36.26 | CNY 36.80 | CNY 35.90 | 5.25M |
| 2026-09-17 | CNY 35.77 | -0.89% | CNY 36.31 | CNY 36.60 | CNY 35.52 | 2.73M |
| 2026-09-16 | CNY 36.09 | +1.92% | CNY 35.37 | CNY 36.38 | CNY 34.91 | 3.70M |
| 2026-09-15 | CNY 35.41 | -1.50% | CNY 35.66 | CNY 36.20 | CNY 35.35 | 3.18M |
| 2026-09-14 | CNY 35.95 | +0.98% | CNY 35.50 | CNY 36.20 | CNY 34.65 | 4.36M |
| 2026-09-11 | CNY 35.60 | -2.22% | CNY 36.00 | CNY 36.09 | CNY 34.71 | 4.29M |
| 2026-09-10 | CNY 36.41 | -2.07% | CNY 36.89 | CNY 37.10 | CNY 36.29 | 3.61M |
| 2026-09-09 | CNY 37.18 | +0.08% | CNY 37.20 | CNY 38.00 | CNY 36.86 | 4.27M |
| 2026-09-08 | CNY 37.15 | -2.70% | CNY 38.17 | CNY 38.50 | CNY 37.00 | 7.22M |
| 2026-09-07 | CNY 38.18 | +4.15% | CNY 37.42 | CNY 38.38 | CNY 37.04 | 6.95M |
| 2026-09-04 | CNY 36.66 | -2.84% | CNY 37.84 | CNY 38.88 | CNY 36.35 | 5.77M |
| 2026-09-03 | CNY 37.73 | +0.61% | CNY 37.81 | CNY 38.30 | CNY 36.93 | 4.92M |
| 2026-09-02 | CNY 37.50 | -1.70% | CNY 38.05 | CNY 38.05 | CNY 37.00 | 4.54M |
| 2026-09-01 | CNY 38.15 | -1.85% | CNY 38.87 | CNY 39.47 | CNY 38.05 | 5.93M |
| 2026-08-31 | CNY 38.87 | +2.75% | CNY 37.19 | CNY 38.95 | CNY 37.10 | 6.12M |
| 2026-08-28 | CNY 37.83 | -3.02% | CNY 39.12 | CNY 39.49 | CNY 37.80 | 4.79M |
| 2026-08-27 | CNY 39.01 | +2.82% | CNY 38.10 | CNY 39.48 | CNY 37.57 | 5.61M |
| 2026-08-26 | CNY 37.94 | +0.18% | CNY 38.00 | CNY 38.40 | CNY 36.95 | 4.21M |
| 2026-08-25 | CNY 37.87 | +1.56% | CNY 36.61 | CNY 38.52 | CNY 35.96 | 5.72M |
| 2026-08-24 | CNY 37.29 | -2.84% | CNY 38.38 | CNY 38.39 | CNY 36.32 | 4.81M |
| 2026-08-21 | CNY 38.38 | +1.64% | CNY 37.48 | CNY 38.55 | CNY 36.84 | 4.58M |
| 2026-08-20 | CNY 37.76 | +1.53% | CNY 37.82 | CNY 38.38 | CNY 37.11 | 5.81M |
| 2026-08-19 | CNY 37.19 | -8.76% | CNY 39.97 | CNY 40.15 | CNY 36.70 | 8.81M |
| 2026-08-18 | CNY 40.76 | -0.34% | CNY 41.00 | CNY 42.31 | CNY 40.19 | 6.85M |
| 2026-08-17 | CNY 40.90 | +4.87% | CNY 39.25 | CNY 40.90 | CNY 38.92 | 6.52M |
| 2026-08-14 | CNY 39.00 | -0.99% | CNY 39.89 | CNY 39.95 | CNY 38.49 | 5.10M |
| 2026-08-13 | CNY 39.39 | +1.13% | CNY 39.62 | CNY 41.23 | CNY 39.15 | 10.30M |
| 2026-08-12 | CNY 38.95 | +2.39% | CNY 38.13 | CNY 39.39 | CNY 37.85 | 4.89M |
| 2026-08-11 | CNY 38.04 | -0.08% | CNY 37.81 | CNY 38.60 | CNY 37.18 | 5.41M |
| 2026-08-10 | CNY 38.07 | -0.52% | CNY 38.60 | CNY 39.69 | CNY 36.80 | 6.74M |
| 2026-08-07 | CNY 38.27 | +2.00% | CNY 37.61 | CNY 38.44 | CNY 36.80 | 6.73M |
| 2026-08-06 | CNY 37.52 | +0.46% | CNY 37.22 | CNY 37.95 | CNY 36.01 | 7.41M |
| 2026-08-05 | CNY 37.35 | +5.51% | CNY 35.55 | CNY 37.75 | CNY 35.41 | 7.97M |
| 2026-08-04 | CNY 35.40 | +4.52% | CNY 34.20 | CNY 35.57 | CNY 33.90 | 6.68M |
| 2026-08-03 | CNY 33.87 | -1.43% | CNY 34.38 | CNY 34.72 | CNY 33.57 | 5.49M |
| 2026-07-31 | CNY 34.36 | +3.34% | CNY 35.00 | CNY 35.84 | CNY 34.33 | 9.25M |
| 2026-07-30 | CNY 33.25 | -6.07% | CNY 35.17 | CNY 35.93 | CNY 33.02 | 7.06M |
| 2026-07-29 | CNY 35.40 | -1.61% | CNY 35.90 | CNY 36.20 | CNY 33.78 | 8.68M |
| 2026-07-28 | CNY 35.98 | -6.35% | CNY 37.82 | CNY 38.60 | CNY 35.68 | 7.15M |
| 2026-07-27 | CNY 38.42 | +2.26% | CNY 37.77 | CNY 38.95 | CNY 37.00 | 6.62M |
| 2026-07-24 | CNY 37.57 | -3.52% | CNY 38.92 | CNY 39.06 | CNY 36.90 | 6.11M |
| 2026-07-23 | CNY 38.94 | 0.00% | CNY 38.96 | CNY 40.88 | CNY 38.56 | 7.93M |
| 2026-07-22 | CNY 38.94 | +0.80% | CNY 38.64 | CNY 40.89 | CNY 38.02 | 11.17M |
| 2026-07-21 | CNY 38.63 | +3.68% | CNY 37.44 | CNY 38.66 | CNY 33.80 | 13.31M |
| 2026-07-20 | CNY 37.26 | -10.00% | CNY 41.41 | CNY 42.50 | CNY 37.26 | 8.16M |
| 2026-07-17 | CNY 41.40 | -10.00% | CNY 46.20 | CNY 46.31 | CNY 41.40 | 8.17M |
| 2026-07-16 | CNY 46.00 | -5.62% | CNY 47.77 | CNY 48.79 | CNY 45.20 | 9.93M |
| 2026-07-15 | CNY 48.74 | -3.49% | CNY 49.36 | CNY 50.40 | CNY 47.30 | 11.68M |
| 2026-07-14 | CNY 50.50 | +0.58% | CNY 50.34 | CNY 51.49 | CNY 48.30 | 9.15M |
| 2026-07-13 | CNY 50.21 | -10.00% | CNY 55.04 | CNY 55.96 | CNY 50.21 | 9.77M |
| 2026-07-10 | CNY 55.79 | -7.80% | CNY 60.00 | CNY 61.11 | CNY 55.35 | 9.94M |
| 2026-07-09 | CNY 60.51 | +0.75% | CNY 61.10 | CNY 62.30 | CNY 55.95 | 10.07M |
| 2026-07-08 | CNY 60.06 | -2.80% | CNY 61.79 | CNY 62.79 | CNY 58.40 | 7.38M |
| 2026-07-07 | CNY 61.79 | -8.89% | CNY 66.60 | CNY 66.60 | CNY 61.50 | 15.62M |
| 2026-07-06 | CNY 67.82 | +3.04% | CNY 66.31 | CNY 69.49 | CNY 65.25 | 12.44M |
| 2026-07-03 | CNY 65.82 | +2.94% | CNY 63.44 | CNY 69.28 | CNY 62.12 | 12.71M |
| 2026-07-02 | CNY 63.94 | -4.67% | CNY 65.69 | CNY 68.22 | CNY 63.00 | 10.85M |
| 2026-07-01 | CNY 67.07 | -6.34% | CNY 72.39 | CNY 75.66 | CNY 66.30 | 12.87M |
| 2026-06-30 | CNY 71.61 | +5.60% | CNY 69.17 | CNY 73.00 | CNY 67.00 | 11.42M |
| 2026-06-29 | CNY 67.81 | +0.62% | CNY 70.65 | CNY 72.59 | CNY 64.01 | 13.86M |
| 2026-06-26 | CNY 67.39 | -1.12% | CNY 67.00 | CNY 69.09 | CNY 64.74 | 10.72M |
| 2026-06-25 | CNY 68.15 | +7.49% | CNY 64.50 | CNY 69.70 | CNY 64.08 | 15.63M |
| 2026-06-24 | CNY 63.40 | +1.20% | CNY 62.37 | CNY 63.66 | CNY 60.40 | 8.58M |
| 2026-06-23 | CNY 62.65 | -2.87% | CNY 63.78 | CNY 65.49 | CNY 61.45 | 9.23M |
| 2026-06-22 | CNY 64.50 | -5.80% | CNY 68.50 | CNY 70.58 | CNY 61.62 | 18.79M |
| 2026-06-18 | CNY 68.47 | -5.69% | CNY 72.39 | CNY 73.70 | CNY 68.19 | 11.75M |
| 2026-06-17 | CNY 72.60 | +1.18% | CNY 70.50 | CNY 73.38 | CNY 70.19 | 11.32M |
| 2026-06-16 | CNY 71.75 | +10.00% | CNY 65.08 | CNY 71.75 | CNY 64.63 | 13.38M |
| 2026-06-15 | CNY 65.23 | +1.18% | CNY 64.79 | CNY 67.10 | CNY 64.51 | 7.76M |
| 2026-06-12 | CNY 64.47 | -0.54% | CNY 65.16 | CNY 68.18 | CNY 63.89 | 8.15M |
| 2026-06-11 | CNY 64.82 | -3.41% | CNY 66.12 | CNY 67.70 | CNY 64.66 | 8.86M |
| 2026-06-10 | CNY 67.11 | +2.54% | CNY 65.58 | CNY 70.50 | CNY 65.00 | 13.85M |
| 2026-06-09 | CNY 65.45 | +10.00% | CNY 60.82 | CNY 65.45 | CNY 60.40 | 7.71M |
| 2026-06-08 | CNY 59.50 | -8.98% | CNY 60.40 | CNY 62.93 | CNY 58.84 | 10.97M |
| 2026-06-05 | CNY 65.37 | +4.21% | CNY 64.02 | CNY 68.18 | CNY 62.75 | 12.98M |
| 2026-06-04 | CNY 62.73 | +2.82% | CNY 60.48 | CNY 62.96 | CNY 59.78 | 6.99M |
| 2026-06-03 | CNY 61.01 | -1.60% | CNY 62.00 | CNY 63.13 | CNY 60.12 | 7.89M |
| 2026-06-02 | CNY 62.00 | +3.30% | CNY 60.00 | CNY 63.18 | CNY 58.11 | 9.40M |
| 2026-06-01 | CNY 60.02 | -7.29% | CNY 63.96 | CNY 65.49 | CNY 59.88 | 9.64M |
| 2026-05-29 | CNY 64.74 | -5.18% | CNY 66.92 | CNY 67.39 | CNY 64.20 | 9.09M |
| 2026-05-28 | CNY 68.28 | +1.91% | CNY 66.28 | CNY 68.62 | CNY 64.30 | 9.08M |
| 2026-05-27 | CNY 67.00 | +0.16% | CNY 66.92 | CNY 69.90 | CNY 66.68 | 10.05M |
| 2026-05-26 | CNY 66.89 | -3.06% | CNY 68.99 | CNY 69.01 | CNY 65.77 | 8.38M |