Aoshikang Technology Co., Ltd. (002913.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 26.31 | 26.43 | 25.92 | 26.19 | 26.19 | 3,429,806 |
| 29 Apr 2024 | 25.80 | 26.68 | 25.79 | 26.43 | 26.43 | 4,742,400 |
| 26 Apr 2024 | 24.63 | 26.17 | 24.55 | 25.88 | 25.88 | 7,570,800 |
| 25 Apr 2024 | 25.00 | 25.00 | 23.50 | 24.52 | 24.52 | 7,767,746 |
| 24 Apr 2024 | 25.10 | 26.06 | 25.01 | 26.03 | 26.03 | 3,558,908 |
| 23 Apr 2024 | 25.24 | 25.44 | 24.75 | 25.03 | 25.03 | 2,289,400 |
| 22 Apr 2024 | 24.55 | 25.35 | 23.83 | 25.06 | 25.06 | 3,084,100 |
| 19 Apr 2024 | 25.20 | 25.32 | 24.76 | 25.00 | 25.00 | 2,829,280 |
| 18 Apr 2024 | 25.40 | 25.86 | 24.90 | 25.33 | 25.33 | 3,536,200 |
| 17 Apr 2024 | 25.05 | 25.69 | 25.00 | 25.59 | 25.59 | 3,450,700 |
| 16 Apr 2024 | 25.30 | 25.95 | 24.49 | 24.52 | 24.52 | 3,886,900 |
| 15 Apr 2024 | 26.01 | 26.49 | 25.15 | 25.69 | 25.69 | 3,799,306 |
| 12 Apr 2024 | 25.77 | 26.90 | 25.52 | 25.99 | 25.99 | 4,096,753 |
| 11 Apr 2024 | 25.60 | 26.06 | 25.36 | 25.52 | 25.52 | 3,051,724 |
| 10 Apr 2024 | 26.44 | 26.45 | 25.53 | 25.79 | 25.79 | 2,864,000 |
| 09 Apr 2024 | 26.64 | 26.89 | 26.11 | 26.52 | 26.52 | 2,822,280 |
| 08 Apr 2024 | 27.21 | 27.21 | 26.60 | 26.62 | 26.62 | 2,684,824 |
| 03 Apr 2024 | 27.71 | 27.87 | 26.78 | 27.21 | 27.21 | 3,728,429 |
| 02 Apr 2024 | 28.35 | 28.35 | 27.64 | 27.85 | 27.85 | 3,602,989 |
| 01 Apr 2024 | 28.03 | 28.68 | 27.94 | 28.40 | 28.40 | 4,359,697 |
| 29 Mar 2024 | 27.41 | 27.76 | 27.11 | 27.90 | 27.90 | 1,984,400 |
| 28 Mar 2024 | 26.75 | 28.15 | 26.55 | 27.64 | 27.64 | 4,120,224 |
| 27 Mar 2024 | 28.13 | 28.21 | 26.78 | 26.78 | 26.78 | 3,580,500 |
| 26 Mar 2024 | 28.18 | 28.83 | 27.85 | 28.18 | 28.18 | 4,089,619 |
| 25 Mar 2024 | 29.47 | 29.80 | 28.29 | 28.33 | 28.33 | 4,628,000 |
| 22 Mar 2024 | 29.75 | 29.93 | 29.05 | 29.55 | 29.55 | 5,052,600 |
| 21 Mar 2024 | 29.98 | 30.59 | 29.71 | 29.83 | 29.83 | 4,554,332 |
| 20 Mar 2024 | 30.60 | 30.60 | 29.69 | 29.99 | 29.99 | 4,802,668 |
| 19 Mar 2024 | 29.81 | 30.74 | 29.70 | 30.22 | 30.22 | 5,494,589 |
| 18 Mar 2024 | 29.51 | 30.19 | 29.38 | 30.15 | 30.15 | 6,442,399 |
| 15 Mar 2024 | 28.51 | 29.40 | 28.20 | 29.36 | 29.36 | 4,744,732 |
| 14 Mar 2024 | 28.97 | 29.19 | 28.45 | 28.82 | 28.82 | 5,185,387 |
| 13 Mar 2024 | 29.39 | 29.84 | 29.05 | 29.24 | 29.24 | 8,223,089 |
| 12 Mar 2024 | 29.65 | 29.78 | 28.69 | 28.96 | 28.96 | 9,543,783 |
| 11 Mar 2024 | 29.46 | 29.95 | 29.00 | 29.93 | 29.93 | 10,807,532 |
| 08 Mar 2024 | 28.71 | 30.66 | 28.23 | 30.35 | 30.35 | 9,435,556 |
| 07 Mar 2024 | 28.76 | 29.37 | 27.98 | 28.17 | 28.17 | 5,238,921 |
| 06 Mar 2024 | 28.50 | 28.95 | 27.91 | 28.51 | 28.51 | 4,948,945 |
| 05 Mar 2024 | 29.00 | 29.29 | 28.00 | 28.83 | 28.83 | 5,847,118 |
| 04 Mar 2024 | 28.32 | 29.77 | 28.10 | 29.28 | 29.28 | 9,112,114 |
| 01 Mar 2024 | 27.64 | 28.65 | 27.31 | 28.08 | 28.08 | 6,186,671 |
| 29 Feb 2024 | 25.65 | 27.10 | 25.50 | 27.10 | 27.10 | 5,558,948 |
| 28 Feb 2024 | 28.70 | 28.94 | 25.63 | 25.78 | 25.78 | 9,457,378 |
| 27 Feb 2024 | 26.24 | 28.66 | 26.10 | 28.37 | 28.37 | 7,373,790 |
| 26 Feb 2024 | 26.30 | 27.07 | 25.85 | 26.49 | 26.49 | 6,370,714 |
| 23 Feb 2024 | 25.70 | 26.47 | 25.30 | 26.27 | 26.27 | 7,539,923 |
| 22 Feb 2024 | 24.51 | 25.35 | 24.50 | 25.14 | 25.14 | 6,222,413 |
| 21 Feb 2024 | 24.20 | 25.07 | 24.04 | 24.40 | 24.40 | 6,151,173 |
| 20 Feb 2024 | 24.02 | 25.16 | 23.57 | 24.84 | 24.84 | 8,168,237 |
| 19 Feb 2024 | 23.69 | 24.96 | 22.61 | 24.85 | 24.85 | 9,791,869 |
| 08 Feb 2024 | 21.27 | 23.29 | 21.27 | 23.12 | 23.12 | 8,111,028 |
| 07 Feb 2024 | 20.51 | 21.90 | 20.50 | 21.17 | 21.17 | 7,373,527 |
| 06 Feb 2024 | 19.30 | 21.03 | 19.10 | 20.64 | 20.64 | 8,103,701 |
| 05 Feb 2024 | 20.29 | 21.51 | 18.59 | 19.92 | 19.92 | 7,839,692 |
| 02 Feb 2024 | 21.77 | 22.21 | 19.73 | 20.66 | 20.66 | 5,393,357 |
| 01 Feb 2024 | 21.66 | 22.57 | 21.18 | 21.86 | 21.86 | 6,362,073 |
| 31 Jan 2024 | 22.21 | 22.85 | 21.61 | 21.72 | 21.72 | 4,669,784 |
| 30 Jan 2024 | 23.10 | 23.58 | 22.38 | 22.50 | 22.50 | 2,697,700 |
| 29 Jan 2024 | 24.21 | 24.44 | 23.20 | 23.38 | 23.38 | 3,502,967 |
| 26 Jan 2024 | 25.16 | 25.16 | 24.13 | 24.21 | 24.21 | 3,519,000 |
| 25 Jan 2024 | 24.36 | 25.42 | 23.89 | 25.20 | 25.20 | 4,591,206 |
| 24 Jan 2024 | 24.46 | 24.69 | 23.14 | 24.18 | 24.18 | 4,286,340 |
| 23 Jan 2024 | 23.97 | 24.88 | 23.63 | 24.45 | 24.45 | 4,314,484 |
| 22 Jan 2024 | 26.17 | 26.50 | 23.80 | 23.88 | 23.88 | 5,589,287 |
| 19 Jan 2024 | 25.59 | 26.11 | 25.05 | 25.11 | 25.11 | 2,685,434 |
| 18 Jan 2024 | 25.38 | 25.68 | 24.66 | 25.60 | 25.60 | 3,856,494 |
| 17 Jan 2024 | 26.80 | 27.38 | 25.46 | 25.46 | 25.46 | 4,277,076 |
| 16 Jan 2024 | 26.53 | 26.55 | 25.80 | 26.26 | 26.26 | 3,415,300 |
| 15 Jan 2024 | 26.80 | 27.06 | 26.41 | 26.46 | 26.46 | 2,824,200 |
| 12 Jan 2024 | 27.09 | 27.14 | 26.64 | 26.69 | 26.69 | 2,469,000 |
| 11 Jan 2024 | 26.55 | 27.32 | 26.30 | 27.20 | 27.20 | 3,069,700 |
| 10 Jan 2024 | 26.99 | 27.01 | 26.21 | 26.39 | 26.39 | 3,599,800 |
| 09 Jan 2024 | 27.28 | 27.59 | 26.82 | 27.01 | 27.01 | 2,684,258 |
| 08 Jan 2024 | 27.88 | 27.88 | 26.77 | 26.98 | 26.98 | 4,247,460 |
| 05 Jan 2024 | 29.26 | 29.35 | 27.70 | 27.88 | 27.88 | 4,496,674 |
| 04 Jan 2024 | 29.77 | 29.80 | 29.20 | 29.26 | 29.26 | 2,034,020 |
| 03 Jan 2024 | 30.33 | 30.34 | 29.56 | 29.77 | 29.77 | 2,555,340 |
| 02 Jan 2024 | 30.67 | 30.90 | 30.38 | 30.47 | 30.47 | 2,863,400 |
| 29 Dec 2023 | 30.00 | 30.69 | 29.70 | 30.65 | 30.65 | 3,007,100 |
| 28 Dec 2023 | 29.35 | 30.10 | 29.18 | 30.00 | 30.00 | 3,438,600 |
| 27 Dec 2023 | 29.09 | 29.64 | 28.93 | 29.45 | 29.45 | 2,550,888 |
| 26 Dec 2023 | 29.71 | 29.78 | 29.01 | 29.09 | 29.09 | 2,482,300 |
| 25 Dec 2023 | 29.72 | 30.00 | 29.30 | 29.80 | 29.80 | 2,600,120 |
| 22 Dec 2023 | 30.52 | 30.56 | 29.73 | 29.83 | 29.83 | 2,589,305 |
| 21 Dec 2023 | 30.00 | 30.80 | 29.51 | 30.55 | 30.55 | 3,400,883 |
| 20 Dec 2023 | 30.73 | 30.89 | 30.03 | 30.18 | 30.18 | 3,038,100 |
| 19 Dec 2023 | 30.72 | 30.79 | 30.23 | 30.72 | 30.72 | 3,603,505 |
| 18 Dec 2023 | 31.30 | 31.58 | 30.40 | 30.58 | 30.58 | 3,953,159 |
| 15 Dec 2023 | 32.45 | 32.55 | 31.41 | 31.58 | 31.58 | 3,746,104 |
| 14 Dec 2023 | 32.75 | 32.96 | 32.14 | 32.19 | 32.19 | 4,227,100 |
| 13 Dec 2023 | 32.95 | 33.19 | 32.30 | 32.71 | 32.71 | 6,446,680 |
| 12 Dec 2023 | 33.74 | 34.27 | 32.42 | 32.76 | 32.76 | 10,667,695 |
| 11 Dec 2023 | 32.93 | 33.23 | 31.83 | 33.07 | 33.07 | 18,338,260 |
| 08 Dec 2023 | 30.49 | 32.27 | 30.37 | 32.27 | 32.27 | 5,279,896 |
| 07 Dec 2023 | 29.10 | 29.83 | 28.71 | 29.34 | 29.34 | 2,670,700 |
| 06 Dec 2023 | 29.11 | 29.30 | 28.96 | 29.10 | 29.10 | 1,733,300 |
| 05 Dec 2023 | 30.10 | 30.10 | 29.10 | 29.12 | 29.12 | 2,351,900 |
| 04 Dec 2023 | 30.61 | 30.69 | 30.05 | 30.11 | 30.11 | 2,425,200 |
| 01 Dec 2023 | 30.65 | 30.71 | 30.01 | 30.62 | 30.62 | 2,052,508 |
| 30 Nov 2023 | 31.50 | 31.53 | 30.30 | 30.66 | 30.66 | 2,698,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.