Changzhou Aohong Electronics Co., Ltd. (605058.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 18.70 | 18.89 | 18.39 | 18.89 | 18.89 | 1,225,411 |
| 16 May 2024 | 18.45 | 18.75 | 18.15 | 18.54 | 18.54 | 860,800 |
| 15 May 2024 | 18.29 | 18.77 | 18.12 | 18.32 | 18.32 | 925,841 |
| 14 May 2024 | 18.04 | 18.40 | 17.99 | 18.31 | 18.31 | 1,124,900 |
| 13 May 2024 | 18.72 | 18.72 | 17.91 | 17.96 | 17.96 | 1,362,500 |
| 10 May 2024 | 18.85 | 18.85 | 18.46 | 18.71 | 18.71 | 885,600 |
| 09 May 2024 | 18.66 | 18.83 | 18.55 | 18.76 | 18.76 | 1,067,611 |
| 08 May 2024 | 18.50 | 18.74 | 18.40 | 18.57 | 18.57 | 1,079,800 |
| 07 May 2024 | 18.43 | 18.67 | 18.43 | 18.63 | 18.63 | 1,159,876 |
| 06 May 2024 | 18.69 | 18.75 | 18.32 | 18.47 | 18.47 | 1,349,976 |
| 30 Apr 2024 | 18.55 | 18.63 | 18.22 | 18.41 | 18.41 | 1,326,800 |
| 29 Apr 2024 | 17.69 | 18.57 | 17.62 | 18.50 | 18.50 | 2,277,600 |
| 26 Apr 2024 | 17.33 | 17.77 | 17.07 | 17.69 | 17.69 | 1,648,200 |
| 25 Apr 2024 | 17.00 | 17.57 | 16.90 | 17.22 | 17.22 | 2,003,376 |
| 24 Apr 2024 | 16.27 | 16.92 | 16.18 | 16.90 | 16.90 | 1,468,700 |
| 23 Apr 2024 | 16.02 | 16.39 | 15.93 | 16.28 | 16.28 | 1,054,451 |
| 22 Apr 2024 | 15.95 | 16.20 | 15.28 | 15.89 | 15.89 | 1,193,900 |
| 19 Apr 2024 | 16.08 | 16.17 | 15.67 | 15.96 | 15.96 | 1,283,500 |
| 18 Apr 2024 | 16.07 | 16.42 | 15.55 | 16.08 | 16.08 | 2,276,500 |
| 17 Apr 2024 | 15.00 | 15.86 | 14.73 | 15.83 | 15.83 | 2,305,400 |
| 16 Apr 2024 | 15.73 | 15.89 | 14.45 | 14.46 | 14.46 | 2,898,700 |
| 15 Apr 2024 | 16.90 | 17.30 | 15.67 | 15.95 | 15.95 | 2,320,676 |
| 12 Apr 2024 | 17.06 | 17.44 | 16.93 | 17.09 | 17.09 | 1,052,200 |
| 11 Apr 2024 | 16.81 | 17.15 | 16.61 | 16.99 | 16.99 | 805,000 |
| 10 Apr 2024 | 17.43 | 17.43 | 16.68 | 16.87 | 16.87 | 1,159,300 |
| 09 Apr 2024 | 17.23 | 17.44 | 17.01 | 17.39 | 17.39 | 947,200 |
| 08 Apr 2024 | 17.81 | 17.85 | 17.21 | 17.22 | 17.22 | 1,350,700 |
| 03 Apr 2024 | 18.05 | 18.10 | 17.60 | 17.85 | 17.85 | 1,338,000 |
| 02 Apr 2024 | 18.03 | 18.21 | 17.78 | 18.06 | 18.06 | 1,872,467 |
| 01 Apr 2024 | 17.77 | 18.05 | 17.67 | 17.99 | 17.99 | 1,574,767 |
| 29 Mar 2024 | 17.47 | 17.58 | 17.11 | 17.62 | 17.62 | 1,068,367 |
| 28 Mar 2024 | 16.76 | 17.64 | 16.76 | 17.47 | 17.47 | 2,065,500 |
| 27 Mar 2024 | 17.50 | 17.50 | 16.80 | 16.85 | 16.85 | 1,876,500 |
| 26 Mar 2024 | 17.33 | 17.70 | 17.00 | 17.38 | 17.38 | 1,838,200 |
| 25 Mar 2024 | 18.13 | 18.13 | 17.32 | 17.36 | 17.36 | 2,322,920 |
| 22 Mar 2024 | 18.30 | 18.38 | 18.00 | 18.01 | 18.01 | 1,870,520 |
| 21 Mar 2024 | 18.23 | 18.52 | 18.10 | 18.30 | 18.30 | 2,393,571 |
| 20 Mar 2024 | 18.45 | 18.53 | 18.19 | 18.30 | 18.30 | 2,763,522 |
| 19 Mar 2024 | 18.90 | 19.06 | 18.44 | 18.44 | 18.44 | 5,545,060 |
| 18 Mar 2024 | 19.04 | 20.76 | 18.42 | 19.16 | 19.16 | 8,061,395 |
| 15 Mar 2024 | 18.79 | 18.88 | 18.21 | 18.87 | 18.87 | 3,025,201 |
| 14 Mar 2024 | 18.08 | 18.88 | 17.94 | 18.88 | 18.88 | 3,737,581 |
| 13 Mar 2024 | 17.61 | 18.49 | 17.53 | 18.22 | 18.22 | 3,049,129 |
| 12 Mar 2024 | 17.25 | 17.68 | 16.98 | 17.63 | 17.63 | 2,586,900 |
| 11 Mar 2024 | 17.10 | 17.26 | 16.72 | 17.25 | 17.25 | 2,077,000 |
| 08 Mar 2024 | 16.57 | 17.20 | 16.37 | 17.10 | 17.10 | 2,661,086 |
| 07 Mar 2024 | 16.74 | 17.14 | 16.49 | 16.50 | 16.50 | 1,909,601 |
| 06 Mar 2024 | 16.58 | 16.84 | 16.22 | 16.65 | 16.65 | 1,519,760 |
| 05 Mar 2024 | 16.89 | 17.10 | 16.35 | 16.40 | 16.40 | 1,863,500 |
| 04 Mar 2024 | 17.06 | 17.35 | 16.52 | 17.02 | 17.02 | 2,150,770 |
| 01 Mar 2024 | 16.57 | 17.13 | 16.45 | 16.98 | 16.98 | 3,169,870 |
| 29 Feb 2024 | 15.50 | 16.60 | 15.50 | 16.57 | 16.57 | 3,463,150 |
| 28 Feb 2024 | 17.80 | 18.19 | 15.96 | 15.96 | 15.96 | 3,270,200 |
| 27 Feb 2024 | 16.91 | 17.75 | 16.85 | 17.73 | 17.73 | 1,355,200 |
| 26 Feb 2024 | 16.79 | 17.35 | 16.53 | 17.00 | 17.00 | 1,699,300 |
| 23 Feb 2024 | 16.14 | 16.79 | 16.02 | 16.72 | 16.72 | 1,312,300 |
| 22 Feb 2024 | 15.55 | 16.08 | 15.55 | 16.01 | 16.01 | 1,116,600 |
| 21 Feb 2024 | 15.10 | 15.96 | 14.92 | 15.66 | 15.66 | 1,571,599 |
| 20 Feb 2024 | 14.71 | 15.49 | 14.45 | 15.37 | 15.37 | 2,359,767 |
| 19 Feb 2024 | 14.05 | 14.96 | 14.05 | 14.88 | 14.88 | 2,940,737 |
| 08 Feb 2024 | 12.75 | 13.94 | 12.51 | 13.93 | 13.93 | 2,921,096 |
| 07 Feb 2024 | 13.08 | 13.57 | 12.36 | 12.67 | 12.67 | 3,162,917 |
| 06 Feb 2024 | 12.76 | 13.64 | 12.04 | 13.15 | 13.15 | 3,913,929 |
| 05 Feb 2024 | 14.50 | 14.66 | 13.38 | 13.38 | 13.38 | 2,872,500 |
| 02 Feb 2024 | 15.80 | 16.36 | 14.48 | 14.87 | 14.87 | 2,332,200 |
| 01 Feb 2024 | 16.20 | 16.36 | 15.62 | 16.09 | 16.09 | 1,686,530 |
| 31 Jan 2024 | 17.46 | 17.54 | 16.30 | 16.35 | 16.35 | 1,653,198 |
| 30 Jan 2024 | 18.00 | 18.50 | 17.40 | 17.45 | 17.45 | 1,214,245 |
| 29 Jan 2024 | 19.24 | 19.24 | 18.16 | 18.27 | 18.27 | 1,270,250 |
| 26 Jan 2024 | 18.96 | 19.25 | 18.72 | 18.81 | 18.81 | 1,179,928 |
| 25 Jan 2024 | 18.09 | 19.05 | 17.93 | 18.99 | 18.99 | 1,487,619 |
| 24 Jan 2024 | 18.05 | 18.23 | 17.36 | 18.14 | 18.14 | 1,739,850 |
| 23 Jan 2024 | 18.50 | 18.70 | 17.82 | 18.08 | 18.08 | 1,914,165 |
| 22 Jan 2024 | 20.06 | 20.06 | 18.42 | 18.49 | 18.49 | 1,424,500 |
| 19 Jan 2024 | 20.09 | 20.46 | 19.92 | 19.96 | 19.96 | 895,200 |
| 18 Jan 2024 | 20.46 | 20.60 | 19.61 | 20.06 | 20.06 | 1,642,200 |
| 17 Jan 2024 | 21.00 | 21.15 | 20.46 | 20.46 | 20.46 | 965,700 |
| 16 Jan 2024 | 21.31 | 21.35 | 20.78 | 21.01 | 21.01 | 1,137,900 |
| 15 Jan 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 12 Jan 2024 | 21.72 | 21.83 | 21.41 | 21.42 | 21.42 | 837,439 |
| 11 Jan 2024 | 21.55 | 21.80 | 21.45 | 21.75 | 21.75 | 1,008,844 |
| 10 Jan 2024 | 21.82 | 22.03 | 21.28 | 21.60 | 21.60 | 1,136,300 |
| 09 Jan 2024 | 21.66 | 22.12 | 21.66 | 21.81 | 21.81 | 903,600 |
| 08 Jan 2024 | 22.30 | 22.30 | 21.58 | 21.58 | 21.58 | 1,153,200 |
| 05 Jan 2024 | 22.50 | 22.78 | 22.19 | 22.30 | 22.30 | 1,178,750 |
| 04 Jan 2024 | 22.70 | 22.80 | 22.41 | 22.53 | 22.53 | 858,500 |
| 03 Jan 2024 | 23.00 | 23.08 | 22.50 | 22.68 | 22.68 | 1,118,500 |
| 02 Jan 2024 | 22.91 | 23.19 | 22.88 | 23.03 | 23.03 | 1,461,284 |
| 29 Dec 2023 | 22.26 | 22.96 | 22.02 | 22.91 | 22.91 | 1,403,200 |
| 28 Dec 2023 | 21.87 | 22.39 | 21.59 | 22.34 | 22.34 | 1,310,700 |
| 27 Dec 2023 | 21.29 | 22.01 | 21.23 | 21.96 | 21.96 | 1,519,962 |
| 26 Dec 2023 | 21.82 | 21.82 | 21.10 | 21.29 | 21.29 | 1,170,776 |
| 25 Dec 2023 | 21.52 | 21.79 | 21.22 | 21.75 | 21.75 | 1,331,995 |
| 22 Dec 2023 | 21.95 | 22.27 | 21.58 | 21.72 | 21.72 | 1,000,900 |
| 21 Dec 2023 | 22.04 | 22.15 | 21.34 | 22.00 | 22.00 | 1,349,451 |
| 20 Dec 2023 | 22.07 | 22.58 | 22.05 | 22.16 | 22.16 | 1,487,200 |
| 19 Dec 2023 | 21.72 | 22.13 | 21.60 | 22.02 | 22.02 | 1,635,700 |
| 18 Dec 2023 | 21.60 | 21.99 | 21.54 | 21.70 | 21.70 | 1,807,476 |
| 15 Dec 2023 | 21.83 | 21.96 | 21.51 | 21.69 | 21.69 | 1,978,100 |
| 14 Dec 2023 | 23.06 | 23.28 | 21.47 | 21.90 | 21.90 | 3,084,876 |
| *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.