Guangdong Aofei Data Technology Co., Ltd. Class A 300738
SZSE · China · Technology Services
CNY 18.50-0.19 (-1.02%)
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 18.50 | -1.02% | CNY 18.70 | CNY 18.80 | CNY 18.50 | 14.57M |
| 2026-09-29 | CNY 18.69 | -0.11% | CNY 18.62 | CNY 18.85 | CNY 18.50 | 15.42M |
| 2026-09-28 | CNY 18.71 | -3.11% | CNY 19.22 | CNY 19.30 | CNY 18.62 | 22.66M |
| 2026-09-24 | CNY 19.31 | -2.03% | CNY 19.58 | CNY 19.66 | CNY 19.31 | 17.90M |
| 2026-09-23 | CNY 19.71 | -1.70% | CNY 19.89 | CNY 19.92 | CNY 19.56 | 24.50M |
| 2026-09-22 | CNY 20.05 | +2.14% | CNY 19.75 | CNY 20.18 | CNY 19.75 | 38.46M |
| 2026-09-21 | CNY 19.63 | +0.26% | CNY 19.59 | CNY 19.69 | CNY 19.46 | 25.26M |
| 2026-09-18 | CNY 19.58 | +0.05% | CNY 19.77 | CNY 19.82 | CNY 19.46 | 28.55M |
| 2026-09-17 | CNY 19.57 | +0.77% | CNY 19.46 | CNY 19.77 | CNY 19.46 | 23.70M |
| 2026-09-16 | CNY 19.42 | +0.94% | CNY 19.11 | CNY 19.55 | CNY 18.98 | 24.42M |
| 2026-09-15 | CNY 19.24 | -1.08% | CNY 19.35 | CNY 19.51 | CNY 19.21 | 15.27M |
| 2026-09-14 | CNY 19.45 | +1.46% | CNY 19.17 | CNY 19.49 | CNY 19.07 | 17.68M |
| 2026-09-11 | CNY 19.17 | -1.39% | CNY 19.15 | CNY 19.29 | CNY 18.89 | 25.25M |
| 2026-09-10 | CNY 19.44 | -1.52% | CNY 19.61 | CNY 19.67 | CNY 19.32 | 18.74M |
| 2026-09-09 | CNY 19.74 | +0.46% | CNY 19.71 | CNY 19.90 | CNY 19.55 | 20.47M |
| 2026-09-08 | CNY 19.65 | -2.58% | CNY 20.15 | CNY 20.23 | CNY 19.64 | 32.10M |
| 2026-09-07 | CNY 20.17 | +0.55% | CNY 20.00 | CNY 20.25 | CNY 19.90 | 22.21M |
| 2026-09-04 | CNY 20.06 | 0.00% | CNY 20.31 | CNY 20.46 | CNY 20.01 | 32.36M |
| 2026-09-03 | CNY 20.06 | +0.55% | CNY 20.12 | CNY 20.31 | CNY 19.88 | 24.85M |
| 2026-09-02 | CNY 19.95 | -1.14% | CNY 19.90 | CNY 20.17 | CNY 19.82 | 26.64M |
| 2026-09-01 | CNY 20.18 | -1.03% | CNY 20.35 | CNY 20.59 | CNY 20.01 | 35.40M |
| 2026-08-31 | CNY 20.39 | -0.88% | CNY 20.00 | CNY 20.54 | CNY 19.81 | 43.89M |
| 2026-08-28 | CNY 20.57 | -1.39% | CNY 20.81 | CNY 21.30 | CNY 20.50 | 44.23M |
| 2026-08-27 | CNY 20.86 | +0.72% | CNY 20.71 | CNY 20.89 | CNY 20.45 | 45.60M |
| 2026-08-26 | CNY 20.71 | -0.91% | CNY 20.99 | CNY 20.99 | CNY 20.64 | 23.69M |
| 2026-08-25 | CNY 20.90 | -1.55% | CNY 20.90 | CNY 21.02 | CNY 20.59 | 30.87M |
| 2026-08-24 | CNY 21.23 | +1.92% | CNY 20.88 | CNY 21.23 | CNY 20.42 | 40.35M |
| 2026-08-21 | CNY 20.83 | -0.62% | CNY 20.70 | CNY 20.97 | CNY 20.22 | 35.24M |
| 2026-08-20 | CNY 20.96 | -1.73% | CNY 21.53 | CNY 21.65 | CNY 20.85 | 51.06M |
| 2026-08-19 | CNY 21.33 | -7.38% | CNY 22.49 | CNY 22.65 | CNY 21.31 | 63.69M |
| 2026-08-18 | CNY 23.03 | -2.50% | CNY 23.50 | CNY 23.68 | CNY 22.68 | 56.32M |
| 2026-08-17 | CNY 23.62 | -0.55% | CNY 23.84 | CNY 23.90 | CNY 23.32 | 70.68M |
| 2026-08-14 | CNY 23.75 | +7.08% | CNY 21.96 | CNY 24.18 | CNY 21.71 | 120.24M |
| 2026-08-13 | CNY 22.18 | -1.99% | CNY 22.92 | CNY 23.44 | CNY 22.16 | 80.46M |
| 2026-08-12 | CNY 22.63 | -1.14% | CNY 23.02 | CNY 23.28 | CNY 22.61 | 48.51M |
| 2026-08-11 | CNY 22.89 | +0.22% | CNY 23.10 | CNY 23.23 | CNY 22.50 | 58.64M |
| 2026-08-10 | CNY 22.84 | +1.11% | CNY 22.69 | CNY 22.97 | CNY 22.03 | 56.54M |
| 2026-08-07 | CNY 22.59 | -1.48% | CNY 22.91 | CNY 23.11 | CNY 22.23 | 68.21M |
| 2026-08-06 | CNY 22.93 | -2.92% | CNY 23.03 | CNY 23.48 | CNY 22.73 | 81.40M |
| 2026-08-05 | CNY 23.62 | +2.96% | CNY 22.55 | CNY 23.99 | CNY 22.53 | 120.56M |
| 2026-08-04 | CNY 22.94 | +3.29% | CNY 22.81 | CNY 23.25 | CNY 22.61 | 87.88M |
| 2026-08-03 | CNY 22.21 | -0.67% | CNY 22.38 | CNY 22.95 | CNY 22.15 | 70.80M |
| 2026-07-31 | CNY 22.36 | +5.92% | CNY 22.18 | CNY 23.00 | CNY 21.85 | 94.57M |
| 2026-07-30 | CNY 21.11 | -3.61% | CNY 21.50 | CNY 21.92 | CNY 21.11 | 53.61M |
| 2026-07-29 | CNY 21.90 | +2.82% | CNY 21.22 | CNY 22.00 | CNY 19.80 | 74.81M |
| 2026-07-28 | CNY 21.30 | -0.88% | CNY 20.99 | CNY 21.64 | CNY 20.80 | 46.56M |
| 2026-07-27 | CNY 21.49 | +3.32% | CNY 20.67 | CNY 21.55 | CNY 20.40 | 50.71M |
| 2026-07-24 | CNY 20.80 | -8.09% | CNY 22.00 | CNY 22.13 | CNY 20.80 | 74.29M |
| 2026-07-23 | CNY 22.63 | -1.27% | CNY 22.50 | CNY 23.32 | CNY 22.21 | 76.48M |
| 2026-07-22 | CNY 22.92 | +5.23% | CNY 21.57 | CNY 23.55 | CNY 21.31 | 121.75M |
| 2026-07-21 | CNY 21.78 | +4.21% | CNY 20.70 | CNY 21.92 | CNY 20.12 | 95.06M |
| 2026-07-20 | CNY 20.90 | +2.55% | CNY 20.46 | CNY 21.23 | CNY 20.03 | 75.49M |
| 2026-07-17 | CNY 20.38 | +2.41% | CNY 19.55 | CNY 20.98 | CNY 19.10 | 82.98M |
| 2026-07-16 | CNY 19.90 | +0.96% | CNY 19.38 | CNY 20.59 | CNY 19.22 | 47.41M |
| 2026-07-15 | CNY 19.71 | -0.61% | CNY 19.66 | CNY 20.19 | CNY 19.09 | 47.64M |
| 2026-07-14 | CNY 19.83 | -6.24% | CNY 20.98 | CNY 21.16 | CNY 18.51 | 84.48M |
| 2026-07-13 | CNY 21.15 | +1.54% | CNY 20.88 | CNY 21.48 | CNY 20.68 | 70.66M |
| 2026-07-10 | CNY 20.83 | +2.11% | CNY 20.06 | CNY 21.75 | CNY 19.94 | 74.55M |
| 2026-07-09 | CNY 20.40 | +0.34% | CNY 20.20 | CNY 20.60 | CNY 19.68 | 56.37M |
| 2026-07-08 | CNY 20.33 | +5.83% | CNY 19.40 | CNY 20.93 | CNY 19.40 | 70.27M |
| 2026-07-07 | CNY 19.21 | -2.98% | CNY 19.70 | CNY 19.96 | CNY 18.99 | 35.99M |
| 2026-07-06 | CNY 19.80 | -2.75% | CNY 21.20 | CNY 21.38 | CNY 19.75 | 44.18M |
| 2026-07-03 | CNY 20.36 | -2.58% | CNY 20.71 | CNY 21.50 | CNY 20.24 | 46.92M |
| 2026-07-02 | CNY 20.90 | -2.79% | CNY 21.15 | CNY 21.86 | CNY 20.75 | 59.66M |
| 2026-07-01 | CNY 21.50 | +6.33% | CNY 20.30 | CNY 22.07 | CNY 20.12 | 82.63M |
| 2026-06-30 | CNY 20.22 | +7.10% | CNY 18.93 | CNY 20.47 | CNY 18.62 | 50.92M |
| 2026-06-29 | CNY 18.88 | -2.53% | CNY 19.35 | CNY 19.64 | CNY 18.51 | 41.56M |
| 2026-06-26 | CNY 19.37 | -6.92% | CNY 20.50 | CNY 20.54 | CNY 19.37 | 53.56M |
| 2026-06-25 | CNY 20.81 | -3.30% | CNY 21.50 | CNY 21.72 | CNY 20.65 | 55.03M |
| 2026-06-24 | CNY 21.52 | +1.13% | CNY 21.08 | CNY 21.86 | CNY 20.65 | 62.21M |
| 2026-06-23 | CNY 21.28 | -3.27% | CNY 21.68 | CNY 22.10 | CNY 21.04 | 74.96M |
| 2026-06-22 | CNY 22.00 | +4.17% | CNY 21.09 | CNY 22.30 | CNY 20.95 | 91.34M |
| 2026-06-18 | CNY 21.12 | +5.18% | CNY 20.20 | CNY 21.29 | CNY 20.08 | 83.83M |
| 2026-06-17 | CNY 20.08 | -0.10% | CNY 19.83 | CNY 20.37 | CNY 19.73 | 38.97M |
| 2026-06-16 | CNY 20.10 | -0.64% | CNY 20.19 | CNY 20.33 | CNY 19.79 | 44.21M |
| 2026-06-15 | CNY 20.23 | +6.08% | CNY 19.39 | CNY 20.27 | CNY 19.37 | 49.80M |
| 2026-06-12 | CNY 19.07 | +0.63% | CNY 19.29 | CNY 19.76 | CNY 19.05 | 43.92M |
| 2026-06-11 | CNY 18.95 | -4.77% | CNY 19.77 | CNY 19.79 | CNY 18.80 | 51.62M |
| 2026-06-10 | CNY 19.90 | +0.40% | CNY 19.69 | CNY 20.80 | CNY 19.60 | 63.20M |
| 2026-06-09 | CNY 19.82 | +2.48% | CNY 19.75 | CNY 20.00 | CNY 19.38 | 37.23M |
| 2026-06-08 | CNY 19.34 | -5.61% | CNY 19.91 | CNY 20.35 | CNY 19.14 | 52.34M |
| 2026-06-05 | CNY 20.49 | -1.96% | CNY 20.79 | CNY 21.10 | CNY 20.17 | 48.95M |
| 2026-06-04 | CNY 20.90 | -1.65% | CNY 20.81 | CNY 21.07 | CNY 20.44 | 53.45M |
| 2026-06-03 | CNY 21.25 | -3.54% | CNY 21.41 | CNY 21.89 | CNY 20.97 | 69.02M |
| 2026-06-02 | CNY 22.03 | +1.43% | CNY 21.86 | CNY 22.05 | CNY 20.87 | 56.91M |
| 2026-06-01 | CNY 21.72 | -0.18% | CNY 22.02 | CNY 22.35 | CNY 21.67 | 52.79M |
| 2026-05-29 | CNY 21.76 | -5.80% | CNY 23.11 | CNY 23.29 | CNY 21.57 | 62.42M |
| 2026-05-28 | CNY 23.10 | +1.01% | CNY 23.35 | CNY 23.55 | CNY 22.26 | 58.08M |
| 2026-05-27 | CNY 22.87 | -4.47% | CNY 23.80 | CNY 23.94 | CNY 22.73 | 55.48M |
| 2026-05-26 | CNY 23.94 | -4.85% | CNY 24.81 | CNY 24.84 | CNY 23.48 | 66.26M |