Suzhou Agioe Technologies Co., Ltd. Class A 688450
SSE · China · Electronic Technology
CNY 31.34-0.82 (-2.55%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 31.34 | -2.55% | CNY 32.42 | CNY 32.76 | CNY 31.20 | 1.19M |
| 2026-09-29 | CNY 32.16 | +0.69% | CNY 31.83 | CNY 32.47 | CNY 31.32 | 1.04M |
| 2026-09-28 | CNY 31.94 | -3.42% | CNY 33.21 | CNY 33.25 | CNY 31.20 | 1.33M |
| 2026-09-24 | CNY 33.07 | -2.39% | CNY 33.88 | CNY 34.25 | CNY 32.75 | 1.22M |
| 2026-09-23 | CNY 33.88 | +1.77% | CNY 33.33 | CNY 34.15 | CNY 32.94 | 1.05M |
| 2026-09-22 | CNY 33.29 | +1.43% | CNY 33.09 | CNY 33.94 | CNY 32.75 | 1.36M |
| 2026-09-21 | CNY 32.82 | +0.64% | CNY 32.72 | CNY 32.84 | CNY 32.04 | 1.14M |
| 2026-09-18 | CNY 32.61 | +2.97% | CNY 32.24 | CNY 32.68 | CNY 31.83 | 1.07M |
| 2026-09-17 | CNY 31.67 | -1.34% | CNY 32.10 | CNY 32.22 | CNY 31.30 | 940.51K |
| 2026-09-16 | CNY 32.10 | +2.72% | CNY 31.08 | CNY 32.34 | CNY 31.03 | 1.06M |
| 2026-09-15 | CNY 31.25 | -2.16% | CNY 31.94 | CNY 32.33 | CNY 31.09 | 908.06K |
| 2026-09-14 | CNY 31.94 | +1.46% | CNY 31.48 | CNY 32.10 | CNY 30.69 | 1.10M |
| 2026-09-11 | CNY 31.48 | -1.63% | CNY 31.72 | CNY 31.78 | CNY 30.21 | 1.02M |
| 2026-09-10 | CNY 32.00 | -1.36% | CNY 32.20 | CNY 32.63 | CNY 31.79 | 1.03M |
| 2026-09-09 | CNY 32.44 | -0.83% | CNY 32.86 | CNY 33.40 | CNY 32.10 | 979.75K |
| 2026-09-08 | CNY 32.71 | -0.76% | CNY 33.09 | CNY 33.45 | CNY 32.57 | 1.10M |
| 2026-09-07 | CNY 32.96 | +0.80% | CNY 33.34 | CNY 33.61 | CNY 32.53 | 1.08M |
| 2026-09-04 | CNY 32.70 | -1.65% | CNY 33.75 | CNY 34.24 | CNY 32.59 | 1.38M |
| 2026-09-03 | CNY 33.25 | -0.42% | CNY 33.39 | CNY 33.93 | CNY 32.70 | 1.11M |
| 2026-09-02 | CNY 33.39 | -0.68% | CNY 33.28 | CNY 33.72 | CNY 32.81 | 966.49K |
| 2026-09-01 | CNY 33.62 | -1.90% | CNY 34.95 | CNY 34.95 | CNY 33.00 | 1.29M |
| 2026-08-31 | CNY 34.27 | +4.16% | CNY 32.46 | CNY 34.33 | CNY 32.26 | 2.00M |
| 2026-08-28 | CNY 32.90 | -6.27% | CNY 33.99 | CNY 34.62 | CNY 32.60 | 2.57M |
| 2026-08-27 | CNY 35.10 | +5.22% | CNY 33.20 | CNY 35.58 | CNY 33.17 | 1.88M |
| 2026-08-26 | CNY 33.36 | -0.83% | CNY 33.11 | CNY 33.93 | CNY 32.52 | 1.30M |
| 2026-08-25 | CNY 33.64 | +2.94% | CNY 31.86 | CNY 33.87 | CNY 31.86 | 1.62M |
| 2026-08-24 | CNY 32.68 | -2.97% | CNY 33.63 | CNY 33.96 | CNY 32.06 | 1.47M |
| 2026-08-21 | CNY 33.68 | +1.45% | CNY 33.00 | CNY 33.89 | CNY 32.22 | 1.23M |
| 2026-08-20 | CNY 33.20 | +0.88% | CNY 33.77 | CNY 33.96 | CNY 32.67 | 1.41M |
| 2026-08-19 | CNY 32.91 | -7.61% | CNY 34.76 | CNY 35.53 | CNY 32.59 | 2.10M |
| 2026-08-18 | CNY 35.62 | -1.11% | CNY 36.52 | CNY 36.95 | CNY 34.81 | 2.03M |
| 2026-08-17 | CNY 36.02 | +6.51% | CNY 34.50 | CNY 36.21 | CNY 33.77 | 1.97M |
| 2026-08-14 | CNY 33.82 | -0.21% | CNY 34.20 | CNY 34.50 | CNY 33.47 | 2.00M |
| 2026-08-13 | CNY 33.89 | -3.67% | CNY 35.66 | CNY 35.96 | CNY 33.85 | 1.86M |
| 2026-08-12 | CNY 35.18 | +2.48% | CNY 34.38 | CNY 35.43 | CNY 34.01 | 1.47M |
| 2026-08-11 | CNY 34.33 | -1.07% | CNY 34.50 | CNY 34.93 | CNY 33.21 | 2.41M |
| 2026-08-10 | CNY 34.70 | +2.12% | CNY 34.31 | CNY 34.70 | CNY 32.85 | 1.81M |
| 2026-08-07 | CNY 33.98 | +3.98% | CNY 33.25 | CNY 34.10 | CNY 31.81 | 2.14M |
| 2026-08-06 | CNY 32.68 | +3.03% | CNY 32.20 | CNY 33.15 | CNY 31.22 | 2.50M |
| 2026-08-05 | CNY 31.72 | +3.02% | CNY 30.90 | CNY 31.96 | CNY 30.45 | 2.52M |
| 2026-08-04 | CNY 30.79 | +5.52% | CNY 29.35 | CNY 31.16 | CNY 28.61 | 2.44M |
| 2026-08-03 | CNY 29.18 | +3.59% | CNY 28.17 | CNY 29.47 | CNY 27.71 | 2.65M |
| 2026-07-31 | CNY 28.17 | +9.23% | CNY 27.00 | CNY 29.10 | CNY 26.84 | 2.88M |
| 2026-07-30 | CNY 25.79 | -6.39% | CNY 27.27 | CNY 27.65 | CNY 25.63 | 2.30M |
| 2026-07-29 | CNY 27.55 | -1.18% | CNY 27.72 | CNY 28.15 | CNY 26.53 | 2.08M |
| 2026-07-28 | CNY 27.88 | -4.13% | CNY 28.80 | CNY 29.55 | CNY 27.72 | 2.17M |
| 2026-07-27 | CNY 29.08 | +4.72% | CNY 27.49 | CNY 29.08 | CNY 27.00 | 2.01M |
| 2026-07-24 | CNY 27.77 | -3.98% | CNY 28.33 | CNY 29.05 | CNY 27.24 | 2.23M |
| 2026-07-23 | CNY 28.92 | +2.81% | CNY 28.70 | CNY 29.06 | CNY 27.11 | 2.89M |
| 2026-07-22 | CNY 28.13 | -5.60% | CNY 28.00 | CNY 30.33 | CNY 27.75 | 3.79M |
| 2026-07-21 | CNY 29.80 | +6.58% | CNY 28.39 | CNY 29.90 | CNY 24.19 | 5.55M |
| 2026-07-20 | CNY 27.96 | -14.13% | CNY 33.85 | CNY 33.85 | CNY 26.48 | 6.16M |
| 2026-07-17 | CNY 32.56 | -14.32% | CNY 37.80 | CNY 37.80 | CNY 32.13 | 5.14M |
| 2026-07-16 | CNY 38.00 | -6.22% | CNY 40.48 | CNY 40.48 | CNY 37.61 | 2.90M |
| 2026-07-15 | CNY 40.52 | -4.97% | CNY 42.55 | CNY 43.50 | CNY 39.57 | 3.38M |
| 2026-07-14 | CNY 42.64 | -1.43% | CNY 42.11 | CNY 43.18 | CNY 39.12 | 5.61M |
| 2026-07-13 | CNY 43.26 | -19.99% | CNY 50.06 | CNY 51.99 | CNY 43.26 | 6.01M |
| 2026-07-10 | CNY 54.07 | -13.53% | CNY 62.72 | CNY 64.99 | CNY 52.19 | 5.76M |
| 2026-07-09 | CNY 62.53 | +9.28% | CNY 57.82 | CNY 62.57 | CNY 56.90 | 3.32M |
| 2026-07-08 | CNY 57.22 | +1.58% | CNY 57.02 | CNY 58.85 | CNY 53.60 | 2.35M |
| 2026-07-07 | CNY 56.33 | -6.02% | CNY 60.25 | CNY 60.50 | CNY 56.00 | 3.22M |
| 2026-07-06 | CNY 59.94 | -5.58% | CNY 62.25 | CNY 66.60 | CNY 59.11 | 5.00M |
| 2026-07-03 | CNY 63.48 | -1.15% | CNY 62.20 | CNY 69.60 | CNY 58.90 | 7.16M |
| 2026-07-02 | CNY 64.22 | -4.13% | CNY 67.07 | CNY 70.80 | CNY 64.10 | 4.50M |
| 2026-07-01 | CNY 66.99 | 0.00% | CNY 66.84 | CNY 69.46 | CNY 65.00 | 3.76M |
| 2026-06-30 | CNY 66.99 | +8.43% | CNY 63.00 | CNY 68.68 | CNY 59.62 | 5.19M |
| 2026-06-29 | CNY 61.78 | +13.25% | CNY 55.41 | CNY 61.90 | CNY 54.81 | 5.02M |
| 2026-06-26 | CNY 54.55 | +2.17% | CNY 52.80 | CNY 57.99 | CNY 52.58 | 2.96M |
| 2026-06-25 | CNY 53.39 | +1.77% | CNY 51.94 | CNY 53.47 | CNY 50.81 | 2.18M |
| 2026-06-24 | CNY 52.46 | -2.64% | CNY 54.00 | CNY 54.07 | CNY 51.00 | 2.76M |
| 2026-06-23 | CNY 53.88 | +1.78% | CNY 52.00 | CNY 54.47 | CNY 50.52 | 3.21M |
| 2026-06-22 | CNY 52.94 | +2.18% | CNY 51.50 | CNY 54.71 | CNY 49.00 | 3.40M |
| 2026-06-18 | CNY 51.81 | +9.07% | CNY 46.49 | CNY 52.14 | CNY 46.49 | 3.31M |
| 2026-06-17 | CNY 47.50 | +1.93% | CNY 46.04 | CNY 48.25 | CNY 45.00 | 2.38M |
| 2026-06-16 | CNY 46.60 | +13.11% | CNY 41.50 | CNY 46.60 | CNY 41.00 | 3.00M |
| 2026-06-15 | CNY 41.20 | +0.86% | CNY 40.70 | CNY 41.50 | CNY 39.56 | 1.75M |
| 2026-06-12 | CNY 40.85 | +0.59% | CNY 41.99 | CNY 42.23 | CNY 39.75 | 2.20M |
| 2026-06-11 | CNY 40.61 | +6.09% | CNY 38.24 | CNY 42.43 | CNY 36.87 | 2.80M |
| 2026-06-10 | CNY 38.28 | -1.54% | CNY 39.26 | CNY 40.64 | CNY 36.80 | 1.73M |
| 2026-06-09 | CNY 38.88 | +0.54% | CNY 40.00 | CNY 40.47 | CNY 38.22 | 2.19M |
| 2026-06-08 | CNY 38.67 | -9.35% | CNY 40.00 | CNY 43.87 | CNY 37.60 | 2.48M |
| 2026-06-05 | CNY 42.66 | -3.27% | CNY 44.11 | CNY 44.28 | CNY 41.50 | 1.54M |
| 2026-06-04 | CNY 44.10 | -2.15% | CNY 43.00 | CNY 45.26 | CNY 43.00 | 673.24K |
| 2026-06-03 | CNY 45.07 | -0.55% | CNY 45.33 | CNY 45.96 | CNY 43.85 | 1.37M |
| 2026-06-02 | CNY 45.32 | -2.85% | CNY 45.71 | CNY 47.47 | CNY 44.74 | 1.27M |
| 2026-06-01 | CNY 46.65 | -1.27% | CNY 45.65 | CNY 47.67 | CNY 45.40 | 1.36M |
| 2026-05-29 | CNY 47.25 | +0.25% | CNY 47.14 | CNY 48.86 | CNY 45.20 | 1.56M |
| 2026-05-28 | CNY 47.13 | +1.49% | CNY 47.37 | CNY 47.37 | CNY 44.60 | 1.69M |
| 2026-05-27 | CNY 46.44 | -0.51% | CNY 45.98 | CNY 46.80 | CNY 44.33 | 1.68M |
| 2026-05-26 | CNY 46.68 | +0.17% | CNY 46.32 | CNY 47.96 | CNY 42.03 | 2.16M |