Shenzhen Aoni Electronic Co. Ltd. Class A 301189
SZSE · China · Commercial Services
CNY 68.13-0.60 (-0.87%)
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 68.13 | -0.87% | CNY 69.00 | CNY 70.77 | CNY 67.10 | 5.51M |
| 2026-09-29 | CNY 68.73 | -1.62% | CNY 70.20 | CNY 70.46 | CNY 68.45 | 4.08M |
| 2026-09-28 | CNY 69.86 | -7.82% | CNY 74.90 | CNY 75.00 | CNY 69.60 | 7.99M |
| 2026-09-24 | CNY 75.79 | +4.39% | CNY 72.97 | CNY 83.00 | CNY 71.95 | 13.20M |
| 2026-09-23 | CNY 72.60 | -2.22% | CNY 74.00 | CNY 74.55 | CNY 68.70 | 8.60M |
| 2026-09-22 | CNY 74.25 | +3.70% | CNY 71.79 | CNY 74.56 | CNY 69.30 | 8.89M |
| 2026-09-21 | CNY 71.60 | +5.53% | CNY 68.88 | CNY 72.77 | CNY 68.20 | 7.62M |
| 2026-09-18 | CNY 67.85 | +4.79% | CNY 65.77 | CNY 69.77 | CNY 65.12 | 8.79M |
| 2026-09-17 | CNY 64.75 | +4.71% | CNY 62.15 | CNY 65.50 | CNY 61.84 | 6.88M |
| 2026-09-16 | CNY 61.84 | +2.21% | CNY 60.00 | CNY 62.85 | CNY 58.10 | 7.06M |
| 2026-09-15 | CNY 60.50 | -1.94% | CNY 61.01 | CNY 63.49 | CNY 60.43 | 5.42M |
| 2026-09-14 | CNY 61.70 | +1.15% | CNY 60.78 | CNY 62.88 | CNY 58.80 | 6.57M |
| 2026-09-11 | CNY 61.00 | -1.74% | CNY 60.94 | CNY 62.00 | CNY 59.01 | 5.05M |
| 2026-09-10 | CNY 62.08 | -1.07% | CNY 62.64 | CNY 64.90 | CNY 61.00 | 6.38M |
| 2026-09-09 | CNY 62.75 | +7.34% | CNY 59.82 | CNY 65.50 | CNY 58.47 | 11.55M |
| 2026-09-08 | CNY 58.46 | +3.36% | CNY 56.00 | CNY 60.69 | CNY 55.98 | 8.37M |
| 2026-09-07 | CNY 56.56 | +0.35% | CNY 56.70 | CNY 57.87 | CNY 55.39 | 5.96M |
| 2026-09-04 | CNY 56.36 | -4.93% | CNY 59.28 | CNY 60.01 | CNY 55.70 | 6.40M |
| 2026-09-03 | CNY 59.28 | -1.59% | CNY 59.21 | CNY 61.28 | CNY 59.00 | 7.16M |
| 2026-09-02 | CNY 60.24 | +11.56% | CNY 53.03 | CNY 61.77 | CNY 52.90 | 11.33M |
| 2026-09-01 | CNY 54.00 | -0.28% | CNY 53.90 | CNY 55.51 | CNY 52.28 | 7.08M |
| 2026-08-31 | CNY 54.15 | -0.66% | CNY 53.00 | CNY 54.46 | CNY 50.50 | 7.28M |
| 2026-08-28 | CNY 54.51 | +2.50% | CNY 53.38 | CNY 56.22 | CNY 53.11 | 6.11M |
| 2026-08-27 | CNY 53.18 | +2.70% | CNY 52.27 | CNY 53.30 | CNY 50.53 | 4.33M |
| 2026-08-26 | CNY 51.78 | +1.43% | CNY 50.01 | CNY 53.00 | CNY 50.01 | 3.58M |
| 2026-08-25 | CNY 51.05 | +3.11% | CNY 48.21 | CNY 51.82 | CNY 47.52 | 4.37M |
| 2026-08-24 | CNY 49.51 | -6.41% | CNY 53.11 | CNY 53.65 | CNY 48.20 | 6.28M |
| 2026-08-21 | CNY 52.90 | +3.04% | CNY 50.95 | CNY 53.18 | CNY 49.90 | 3.79M |
| 2026-08-20 | CNY 51.34 | +2.01% | CNY 51.20 | CNY 52.02 | CNY 49.98 | 3.51M |
| 2026-08-19 | CNY 50.33 | -8.32% | CNY 53.40 | CNY 53.88 | CNY 49.88 | 5.48M |
| 2026-08-18 | CNY 54.90 | -0.42% | CNY 55.67 | CNY 55.79 | CNY 53.51 | 5.67M |
| 2026-08-17 | CNY 55.13 | +10.70% | CNY 50.25 | CNY 55.49 | CNY 50.25 | 5.76M |
| 2026-08-14 | CNY 49.80 | -1.37% | CNY 50.49 | CNY 52.99 | CNY 48.92 | 3.92M |
| 2026-08-13 | CNY 50.49 | +0.84% | CNY 49.80 | CNY 53.71 | CNY 49.80 | 5.00M |
| 2026-08-12 | CNY 50.07 | +1.58% | CNY 49.49 | CNY 51.26 | CNY 49.49 | 3.72M |
| 2026-08-11 | CNY 49.29 | +0.20% | CNY 49.23 | CNY 49.74 | CNY 47.80 | 2.86M |
| 2026-08-10 | CNY 49.19 | +1.67% | CNY 48.27 | CNY 49.38 | CNY 46.73 | 3.91M |
| 2026-08-07 | CNY 48.38 | +1.70% | CNY 47.32 | CNY 48.66 | CNY 46.40 | 4.13M |
| 2026-08-06 | CNY 47.57 | +3.08% | CNY 45.38 | CNY 48.15 | CNY 45.35 | 4.57M |
| 2026-08-05 | CNY 46.15 | +4.04% | CNY 44.39 | CNY 47.22 | CNY 43.69 | 4.46M |
| 2026-08-04 | CNY 44.36 | +6.43% | CNY 41.82 | CNY 44.78 | CNY 41.82 | 5.59M |
| 2026-08-03 | CNY 41.68 | +2.18% | CNY 40.90 | CNY 42.86 | CNY 40.62 | 4.12M |
| 2026-07-31 | CNY 40.79 | +3.84% | CNY 42.00 | CNY 43.06 | CNY 40.62 | 4.47M |
| 2026-07-30 | CNY 39.28 | -9.07% | CNY 43.00 | CNY 43.16 | CNY 38.41 | 6.23M |
| 2026-07-29 | CNY 43.20 | -3.68% | CNY 44.71 | CNY 45.10 | CNY 41.94 | 4.92M |
| 2026-07-28 | CNY 44.85 | -1.45% | CNY 45.74 | CNY 47.67 | CNY 44.30 | 5.09M |
| 2026-07-27 | CNY 45.51 | +7.82% | CNY 41.41 | CNY 45.66 | CNY 41.28 | 5.11M |
| 2026-07-24 | CNY 42.21 | -2.22% | CNY 43.11 | CNY 43.59 | CNY 41.21 | 3.20M |
| 2026-07-23 | CNY 43.17 | -0.76% | CNY 43.59 | CNY 44.89 | CNY 42.48 | 3.67M |
| 2026-07-22 | CNY 43.50 | -2.47% | CNY 44.08 | CNY 45.42 | CNY 42.71 | 4.84M |
| 2026-07-21 | CNY 44.60 | +5.31% | CNY 43.05 | CNY 44.66 | CNY 37.92 | 7.78M |
| 2026-07-20 | CNY 42.35 | -0.82% | CNY 44.00 | CNY 47.47 | CNY 41.31 | 9.72M |
| 2026-07-17 | CNY 42.70 | -10.28% | CNY 46.79 | CNY 48.25 | CNY 42.03 | 6.09M |
| 2026-07-16 | CNY 47.59 | -9.06% | CNY 51.84 | CNY 51.97 | CNY 47.23 | 6.84M |
| 2026-07-15 | CNY 52.33 | +5.42% | CNY 49.69 | CNY 53.60 | CNY 49.00 | 6.94M |
| 2026-07-14 | CNY 49.64 | +0.73% | CNY 48.79 | CNY 50.73 | CNY 47.93 | 4.18M |
| 2026-07-13 | CNY 49.28 | -8.42% | CNY 52.77 | CNY 53.80 | CNY 48.83 | 5.68M |
| 2026-07-10 | CNY 53.81 | -3.11% | CNY 55.66 | CNY 59.00 | CNY 53.60 | 5.04M |
| 2026-07-09 | CNY 55.54 | +0.76% | CNY 55.11 | CNY 56.84 | CNY 52.67 | 4.77M |
| 2026-07-08 | CNY 55.12 | -2.04% | CNY 56.89 | CNY 57.88 | CNY 54.82 | 6.35M |
| 2026-07-07 | CNY 56.27 | +1.61% | CNY 55.40 | CNY 56.30 | CNY 53.89 | 4.32M |
| 2026-07-06 | CNY 55.38 | -1.30% | CNY 57.04 | CNY 57.77 | CNY 54.57 | 4.29M |
| 2026-07-03 | CNY 56.11 | -1.87% | CNY 56.71 | CNY 57.95 | CNY 55.91 | 4.73M |
| 2026-07-02 | CNY 57.18 | -4.40% | CNY 58.59 | CNY 60.92 | CNY 57.01 | 7.13M |
| 2026-07-01 | CNY 59.81 | +1.49% | CNY 61.01 | CNY 62.50 | CNY 58.20 | 8.30M |
| 2026-06-30 | CNY 58.93 | +12.23% | CNY 52.51 | CNY 59.77 | CNY 51.41 | 9.06M |
| 2026-06-29 | CNY 52.51 | -3.85% | CNY 55.60 | CNY 55.60 | CNY 51.41 | 6.04M |
| 2026-06-26 | CNY 54.61 | -6.76% | CNY 57.63 | CNY 57.88 | CNY 54.00 | 5.67M |
| 2026-06-25 | CNY 58.57 | -5.15% | CNY 62.60 | CNY 62.60 | CNY 58.00 | 6.86M |
| 2026-06-24 | CNY 61.75 | -4.11% | CNY 64.40 | CNY 66.21 | CNY 61.34 | 6.64M |
| 2026-06-23 | CNY 64.40 | -0.31% | CNY 64.10 | CNY 65.50 | CNY 61.28 | 7.09M |
| 2026-06-22 | CNY 64.60 | -3.61% | CNY 67.62 | CNY 67.99 | CNY 62.57 | 6.68M |
| 2026-06-18 | CNY 67.02 | +2.32% | CNY 65.50 | CNY 69.30 | CNY 64.50 | 6.57M |
| 2026-06-17 | CNY 65.50 | -1.40% | CNY 65.24 | CNY 67.67 | CNY 64.40 | 5.24M |
| 2026-06-16 | CNY 66.43 | -0.69% | CNY 66.81 | CNY 69.39 | CNY 65.51 | 7.19M |
| 2026-06-15 | CNY 66.89 | +3.26% | CNY 64.40 | CNY 67.17 | CNY 62.45 | 7.84M |
| 2026-06-12 | CNY 64.78 | -4.16% | CNY 68.50 | CNY 70.68 | CNY 64.70 | 8.76M |
| 2026-06-11 | CNY 67.59 | -6.51% | CNY 71.00 | CNY 75.00 | CNY 67.00 | 8.24M |
| 2026-06-10 | CNY 72.30 | -1.25% | CNY 74.31 | CNY 76.92 | CNY 71.23 | 6.20M |
| 2026-06-09 | CNY 73.21 | +2.70% | CNY 71.43 | CNY 74.64 | CNY 70.36 | 7.19M |
| 2026-06-08 | CNY 71.29 | -2.15% | CNY 68.98 | CNY 72.77 | CNY 65.00 | 8.71M |
| 2026-06-05 | CNY 72.86 | +1.37% | CNY 71.26 | CNY 74.63 | CNY 69.71 | 8.29M |
| 2026-06-04 | CNY 71.87 | -0.16% | CNY 70.43 | CNY 74.72 | CNY 67.14 | 10.20M |
| 2026-06-03 | CNY 71.99 | -5.81% | CNY 75.01 | CNY 82.14 | CNY 70.74 | 16.13M |
| 2026-06-02 | CNY 76.43 | -1.44% | CNY 77.14 | CNY 78.21 | CNY 72.65 | 8.00M |
| 2026-06-01 | CNY 77.54 | +8.24% | CNY 70.00 | CNY 80.70 | CNY 68.57 | 11.35M |
| 2026-05-29 | CNY 71.64 | +0.63% | CNY 72.36 | CNY 77.52 | CNY 69.45 | 7.78M |
| 2026-05-28 | CNY 71.19 | +0.88% | CNY 71.43 | CNY 71.79 | CNY 67.14 | 4.68M |
| 2026-05-27 | CNY 70.57 | -3.23% | CNY 73.01 | CNY 74.12 | CNY 69.73 | 6.33M |
| 2026-05-26 | CNY 72.93 | +2.29% | CNY 71.18 | CNY 75.41 | CNY 69.66 | 8.26M |