Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Shenzhen - Delayed Quote CNY

Dongguan Aohai Technology Co., Ltd. (002993.SZ)

Compare

40.00

+0.69

+(1.76%)

At close: 3:04:39 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	45.58	40.42	38.51	40.00	40.00	4,381,442
Mar 3, 2025	41.41	41.65	39.05	39.31	39.31	7,488,964
Feb 28, 2025	45.58	45.66	41.02	41.40	41.40	9,122,810
Feb 27, 2025	43.80	44.75	42.20	44.32	44.32	10,186,576
Feb 26, 2025	43.40	43.66	41.85	43.17	43.17	7,629,898
Feb 25, 2025	43.00	44.82	42.60	43.80	43.80	13,017,604
Feb 24, 2025	40.82	43.85	40.78	43.85	43.85	8,141,638
Feb 21, 2025	37.37	39.93	36.73	39.86	39.86	8,082,709
Feb 20, 2025	36.40	37.46	36.10	37.22	37.22	5,718,297
Feb 19, 2025	36.26	36.73	36.08	36.37	36.37	5,848,410
Feb 18, 2025	38.04	38.16	36.09	36.33	36.33	6,638,760
Feb 17, 2025	40.86	40.86	37.91	37.99	37.99	8,305,217
Feb 14, 2025	40.55	41.40	40.33	40.86	40.86	2,557,008
Feb 13, 2025	41.57	41.85	40.41	40.88	40.88	3,055,366
Feb 12, 2025	39.90	41.80	39.61	41.78	41.78	5,156,870
Feb 11, 2025	40.04	40.80	39.50	39.96	39.96	3,156,571
Feb 10, 2025	41.80	41.82	39.22	40.44	40.44	7,196,029
Feb 7, 2025	42.25	43.55	40.89	41.77	41.77	6,436,560
Feb 6, 2025	40.46	42.50	40.15	42.28	42.28	4,622,627
Feb 5, 2025	40.75	42.10	40.43	40.58	40.58	3,730,634
Jan 27, 2025	40.20	40.96	39.91	40.45	40.45	3,471,785
Jan 24, 2025	39.26	41.37	38.80	40.28	40.28	5,075,970
Jan 23, 2025	40.40	40.67	38.44	39.27	39.27	6,694,460
Jan 22, 2025	40.10	40.71	39.25	40.22	40.22	3,980,410
Jan 21, 2025	40.38	41.00	39.18	40.10	40.10	3,620,478
Jan 20, 2025	40.01	41.10	40.00	40.22	40.22	2,692,600
Jan 17, 2025	39.43	40.25	39.05	39.73	39.73	2,017,436
Jan 16, 2025	40.44	40.60	39.21	39.60	39.60	3,845,662
Jan 15, 2025	41.17	42.26	40.82	40.85	40.85	4,252,817
Jan 14, 2025	37.95	41.31	37.79	41.05	41.05	4,714,790
Jan 13, 2025	37.50	38.52	37.04	37.94	37.94	1,955,490
Jan 10, 2025	38.65	39.80	38.00	38.02	38.02	3,301,980
Jan 9, 2025	37.38	39.65	37.28	39.05	39.05	5,407,410
Jan 8, 2025	37.80	38.35	35.50	37.55	37.55	5,633,248
Jan 7, 2025	37.02	38.83	36.95	37.89	37.89	5,692,390
Jan 6, 2025	37.06	37.85	35.60	36.95	36.95	5,520,020
Jan 3, 2025	39.50	39.67	37.36	37.49	37.49	6,424,805
Jan 2, 2025	40.61	41.55	38.76	39.68	39.68	5,537,356
Dec 31, 2024	41.06	42.88	40.77	41.00	41.00	8,888,274
Dec 30, 2024	43.30	43.70	40.77	41.04	41.04	8,988,766
Dec 27, 2024	40.40	44.70	40.04	43.70	43.70	11,681,031
Dec 26, 2024	40.37	42.25	39.89	40.72	40.72	6,343,420
Dec 25, 2024	40.30	40.70	38.70	40.52	40.52	5,932,285
Dec 24, 2024	40.10	40.39	38.83	40.07	40.07	5,226,510
Dec 23, 2024	42.20	43.14	39.46	39.76	39.76	9,021,783
Dec 20, 2024	41.79	45.45	41.72	42.39	42.39	11,341,985
Dec 19, 2024	39.20	42.95	38.77	42.14	42.14	13,004,606
Dec 18, 2024	37.81	39.96	37.26	39.30	39.30	6,722,765
Dec 17, 2024	39.08	39.08	37.44	37.52	37.52	4,555,609
Dec 16, 2024	38.89	39.67	38.41	39.13	39.13	5,761,899
Dec 13, 2024	39.44	40.33	39.03	39.10	39.10	5,824,425
Dec 12, 2024	40.76	40.88	39.20	39.95	39.95	9,242,703
Dec 11, 2024	37.00	40.77	36.87	40.77	40.77	11,000,179
Dec 10, 2024	36.51	38.23	36.02	37.06	37.06	11,863,773
Dec 9, 2024	35.10	35.53	34.66	35.51	35.51	4,253,520
Dec 6, 2024	34.39	35.67	34.06	35.16	35.16	6,045,230
Dec 5, 2024	33.53	35.15	33.46	34.39	34.39	4,449,421
Dec 4, 2024	34.61	34.80	33.50	33.64	33.64	6,270,835
Dec 3, 2024	35.89	35.90	34.36	34.80	34.80	5,720,940
Dec 2, 2024	35.05	36.50	35.05	35.95	35.95	7,459,885
Nov 29, 2024	35.00	35.98	34.20	35.13	35.13	8,758,657
Nov 28, 2024	0.60 Dividend
Nov 28, 2024	37.64	38.00	34.53	34.99	34.99	12,414,486
Nov 27, 2024	32.90	36.37	32.20	36.37	35.77	13,686,559
Nov 26, 2024	33.30	34.19	33.00	33.06	32.51	5,649,824
Nov 25, 2024	35.11	35.11	32.67	33.55	32.99	9,673,574
Nov 22, 2024	34.29	37.35	34.29	35.45	34.86	16,433,621
Nov 21, 2024	35.00	35.45	33.82	34.97	34.39	11,632,426
Nov 20, 2024	35.16	35.99	34.33	35.87	35.28	16,547,971
Nov 19, 2024	32.37	35.88	32.10	35.88	35.29	20,009,660
Nov 18, 2024	34.30	34.64	31.90	32.62	32.08	15,495,572
Nov 15, 2024	31.48	34.63	31.41	34.63	34.06	15,703,111
Nov 14, 2024	32.39	33.15	31.40	31.48	30.96	6,165,516
Nov 13, 2024	31.77	32.69	30.70	32.45	31.91	7,885,169
Nov 12, 2024	32.25	33.66	31.18	32.17	31.64	11,452,414
Nov 11, 2024	30.17	32.50	30.12	32.32	31.78	11,633,237
Nov 8, 2024	29.78	31.45	29.75	29.99	29.49	10,023,013
Nov 7, 2024	28.45	29.66	28.45	29.43	28.94	5,490,257
Nov 6, 2024	29.16	29.34	28.56	28.85	28.37	6,101,040
Nov 5, 2024	28.31	29.16	28.07	29.10	28.62	6,519,203
Nov 4, 2024	27.60	28.45	27.60	28.31	27.84	4,281,630
Nov 1, 2024	29.25	29.25	27.52	27.59	27.13	7,559,938
Oct 31, 2024	28.98	29.49	28.57	29.35	28.86	6,681,548
Oct 30, 2024	28.81	29.45	28.50	29.20	28.72	6,141,784
Oct 29, 2024	29.57	29.60	28.80	28.81	28.33	8,580,307
Oct 28, 2024	29.96	30.00	29.10	29.53	29.04	8,977,969
Oct 25, 2024	28.45	29.96	28.21	29.95	29.45	10,156,634
Oct 24, 2024	28.20	28.45	27.90	28.29	27.82	4,121,615
Oct 23, 2024	28.44	28.76	28.11	28.40	27.93	5,395,785
Oct 22, 2024	28.60	28.98	28.05	28.42	27.95	5,569,652
Oct 21, 2024	28.82	29.40	28.47	28.59	28.12	6,708,652
Oct 18, 2024	27.26	29.20	26.98	28.49	28.02	7,418,957
Oct 17, 2024	27.35	28.09	27.21	27.22	26.77	4,859,172
Oct 16, 2024	27.00	27.64	26.70	27.23	26.78	3,538,490
Oct 15, 2024	28.15	28.30	27.25	27.31	26.86	4,150,350
Oct 14, 2024	27.11	28.33	26.41	28.11	27.64	5,948,829
Oct 11, 2024	28.36	28.54	26.68	27.11	26.66	5,869,600
Oct 10, 2024	29.11	29.86	28.12	28.46	27.99	7,039,050
Oct 9, 2024	31.20	31.43	29.13	29.13	28.65	9,443,223
Oct 8, 2024	32.90	32.90	30.24	32.37	31.83	10,740,756
Sep 30, 2024	28.46	29.91	27.71	29.91	29.41	9,638,118
Sep 27, 2024	26.38	27.58	26.04	27.19	26.74	7,612,173
Sep 26, 2024	24.64	25.65	24.60	25.65	25.22	5,079,133
Sep 25, 2024	25.00	25.39	24.65	24.68	24.27	5,336,300
Sep 24, 2024	23.77	24.68	23.52	24.64	24.23	4,786,639
Sep 23, 2024	23.73	24.25	23.46	23.75	23.36	2,664,375
Sep 20, 2024	23.90	24.04	23.52	23.71	23.32	2,164,125
Sep 19, 2024	23.66	24.12	23.38	23.87	23.47	3,284,624
Sep 18, 2024	23.40	23.63	23.07	23.49	23.10	2,038,334
Sep 13, 2024	23.90	24.00	23.37	23.39	23.00	4,701,031
Sep 12, 2024	23.98	25.10	23.83	24.16	23.76	4,905,339
Sep 11, 2024	24.04	24.33	23.79	23.98	23.58	2,100,510
Sep 10, 2024	23.70	24.35	23.47	24.22	23.82	2,840,253
Sep 9, 2024	24.02	24.23	23.54	23.66	23.27	3,011,373
Sep 6, 2024	24.96	24.98	24.18	24.22	23.82	2,825,200
Sep 5, 2024	25.15	25.28	24.82	24.92	24.51	2,204,088
Sep 4, 2024	24.94	25.13	24.64	24.96	24.55	2,234,479
Sep 3, 2024	24.76	25.39	24.61	25.15	24.73	3,352,161
Sep 2, 2024	25.60	25.77	24.57	24.64	24.23	3,478,660
Aug 30, 2024	24.99	26.20	24.99	25.66	25.23	4,157,551
Aug 29, 2024	24.04	25.16	24.04	24.97	24.56	2,983,140
Aug 28, 2024	24.18	24.47	24.00	24.22	23.82	2,261,429
Aug 27, 2024	24.85	24.85	24.11	24.19	23.79	2,514,590
Aug 26, 2024	24.66	25.25	24.49	24.95	24.54	3,209,810
Aug 23, 2024	24.45	24.83	24.33	24.67	24.26	3,236,680
Aug 22, 2024	25.23	25.35	24.31	24.62	24.21	4,725,147
Aug 21, 2024	26.18	26.36	25.10	25.35	24.93	7,728,452
Aug 20, 2024	27.86	27.86	26.08	26.12	25.69	11,655,575
Aug 19, 2024	28.94	29.26	28.58	28.75	28.27	2,447,670
Aug 16, 2024	29.30	29.30	28.92	29.11	28.63	1,890,000
Aug 15, 2024	28.93	29.62	28.59	28.87	28.39	2,416,825
Aug 14, 2024	29.22	29.26	28.80	28.93	28.45	1,540,955
Aug 13, 2024	28.80	29.33	28.58	29.11	28.63	2,083,620
Aug 12, 2024	28.80	29.14	28.48	28.73	28.25	1,861,754
Aug 9, 2024	29.26	29.50	28.65	28.66	28.18	1,646,540
Aug 8, 2024	28.50	29.27	28.00	29.07	28.59	1,875,340
Aug 7, 2024	28.99	29.20	28.67	28.80	28.32	1,772,070
Aug 6, 2024	29.30	29.52	28.56	29.00	28.52	2,218,700
Aug 5, 2024	29.67	30.16	28.83	28.83	28.35	2,596,920
Aug 2, 2024	30.97	31.05	30.00	30.12	29.62	1,967,771
Aug 1, 2024	31.59	32.08	30.92	31.14	30.62	2,409,510
Jul 31, 2024	30.42	31.82	29.72	31.72	31.19	2,934,110
Jul 30, 2024	29.95	30.29	29.52	30.06	29.56	1,850,020
Jul 29, 2024	30.87	30.87	30.07	30.15	29.65	1,889,594
Jul 26, 2024	30.11	30.80	30.00	30.55	30.04	2,262,720
Jul 25, 2024	30.43	30.68	29.80	30.06	29.56	2,350,389
Jul 24, 2024	30.73	31.27	30.50	30.78	30.27	2,314,020
Jul 23, 2024	32.78	32.78	30.75	30.78	30.27	2,782,100
Jul 22, 2024	32.60	32.94	32.06	32.49	31.95	2,374,835
Jul 19, 2024	32.84	33.57	32.54	32.66	32.12	2,738,071
Jul 18, 2024	33.50	33.64	32.21	32.96	32.41	3,783,629
Jul 17, 2024	35.70	35.74	34.07	34.08	33.51	3,516,505
Jul 16, 2024	35.85	36.35	35.23	35.70	35.11	3,617,722
Jul 15, 2024	37.02	37.03	35.66	35.78	35.19	3,246,590
Jul 12, 2024	36.87	37.17	36.38	37.02	36.41	2,317,525
Jul 11, 2024	37.42	37.68	36.36	37.43	36.81	4,005,964
Jul 10, 2024	36.64	37.37	36.36	37.11	36.49	3,210,803
Jul 9, 2024	34.60	36.68	34.30	36.66	36.05	3,603,740
Jul 8, 2024	34.79	35.38	34.45	34.70	34.12	2,202,540
Jul 5, 2024	34.43	35.09	33.90	34.79	34.21	2,512,500
Jul 4, 2024	35.49	36.15	34.88	34.88	34.30	2,777,191
Jul 3, 2024	35.60	35.97	34.95	35.26	34.68	2,371,110
Jul 2, 2024	36.60	36.78	35.48	35.59	35.00	2,656,530
Jul 1, 2024	37.20	37.27	35.35	36.71	36.10	4,484,127
Jun 28, 2024	35.78	38.83	35.53	37.20	36.58	4,994,538
Jun 27, 2024	36.49	36.97	35.70	35.90	35.30	2,755,650
Jun 26, 2024	34.99	36.65	34.83	36.53	35.92	2,604,970
Jun 25, 2024	35.95	36.15	34.74	35.11	34.53	3,084,950
Jun 24, 2024	36.41	37.49	35.79	36.12	35.52	3,677,158
Jun 21, 2024	35.80	37.14	35.80	36.80	36.19	2,220,240
Jun 20, 2024	36.19	37.18	36.15	36.38	35.78	2,966,139
Jun 19, 2024	36.56	37.00	36.35	36.71	36.10	2,433,243
Jun 18, 2024	36.78	36.98	36.11	36.98	36.37	3,780,561
Jun 17, 2024	35.62	37.07	35.30	36.63	36.02	5,087,655
Jun 14, 2024	34.78	35.64	34.75	35.63	35.04	3,867,220
Jun 13, 2024	35.12	35.65	34.95	35.08	34.50	2,864,152
Jun 12, 2024	35.30	35.87	35.17	35.31	34.72	3,905,372
Jun 11, 2024	34.39	35.20	33.95	35.11	34.53	4,043,139
Jun 7, 2024	34.56	35.18	33.70	34.43	33.86	3,915,900
Jun 6, 2024	0.60 Dividend
Jun 6, 2024	35.66	35.87	34.25	34.38	33.81	5,183,903
Jun 5, 2024	36.37	37.05	35.51	35.97	34.78	7,155,927
Jun 4, 2024	35.60	36.50	34.22	35.97	34.78	9,828,253
Jun 3, 2024	34.78	36.18	34.44	36.16	34.97	8,687,696
May 31, 2024	33.34	35.50	33.03	34.83	33.68	5,412,907
May 30, 2024	32.68	33.50	32.13	33.35	32.25	3,959,450
May 29, 2024	33.27	33.30	32.37	32.55	31.48	2,453,180
May 28, 2024	32.97	33.49	32.70	33.04	31.95	2,238,770
May 27, 2024	33.18	33.49	32.45	33.13	32.04	2,904,361
May 24, 2024	33.80	34.56	33.16	33.25	32.15	2,745,500
May 23, 2024	34.21	34.63	33.65	34.04	32.92	2,104,771
May 22, 2024	33.98	34.24	33.59	34.14	33.01	1,746,321
May 21, 2024	33.68	34.40	33.40	33.94	32.82	1,605,580
May 20, 2024	33.96	34.00	33.49	33.77	32.66	1,459,330
May 17, 2024	33.02	33.97	33.00	33.96	32.84	1,694,640
May 16, 2024	33.50	33.79	32.91	33.02	31.93	1,619,490
May 15, 2024	33.56	33.90	33.26	33.40	32.30	1,361,100
May 14, 2024	33.80	34.68	33.59	33.76	32.65	2,984,960
May 13, 2024	33.38	34.15	33.18	33.63	32.52	2,369,665
May 10, 2024	34.03	34.39	33.55	33.71	32.60	1,827,416
May 9, 2024	33.56	34.18	33.56	33.93	32.81	1,772,280
May 8, 2024	34.57	34.68	33.70	33.80	32.69	2,376,864
May 7, 2024	34.45	35.17	34.38	34.57	33.43	3,293,580
May 6, 2024	34.38	35.20	34.03	34.56	33.42	4,744,113
Apr 30, 2024	33.39	33.89	32.68	33.53	32.42	3,954,782
Apr 29, 2024	31.27	32.45	31.11	32.28	31.22	2,192,524
Apr 26, 2024	30.55	31.55	30.34	31.28	30.25	2,353,242
Apr 25, 2024	30.10	30.94	29.95	30.38	29.38	2,024,274
Apr 24, 2024	29.67	30.37	29.55	30.11	29.12	1,584,893
Apr 23, 2024	29.48	30.09	29.06	29.68	28.70	1,329,166
Apr 22, 2024	29.08	29.95	28.40	29.68	28.70	1,536,443
Apr 19, 2024	30.14	30.14	29.04	29.30	28.33	1,694,752
Apr 18, 2024	30.43	30.70	29.45	30.16	29.17	1,726,463
Apr 17, 2024	28.52	30.46	28.36	30.42	29.42	2,640,040
Apr 16, 2024	29.03	29.68	27.96	28.16	27.23	3,108,697
Apr 15, 2024	30.08	30.60	29.30	29.84	28.86	2,120,866
Apr 12, 2024	30.33	31.05	30.00	30.07	29.08	1,319,970
Apr 11, 2024	30.18	30.97	30.01	30.33	29.33	1,791,661
Apr 10, 2024	31.20	31.32	29.81	30.00	29.01	1,575,050
Apr 9, 2024	29.95	31.32	29.65	31.11	30.08	2,404,770
Apr 8, 2024	30.85	30.94	29.90	29.96	28.97	2,425,078
Apr 3, 2024	31.95	31.95	30.60	30.76	29.75	2,345,986
Apr 2, 2024	32.46	32.75	31.55	31.99	30.93	2,139,170
Apr 1, 2024	32.47	32.63	31.64	32.45	31.38	2,343,886
Mar 29, 2024	30.99	32.19	30.90	31.90	30.85	921,690
Mar 28, 2024	30.40	31.80	30.03	31.12	30.09	2,669,843
Mar 27, 2024	32.26	32.35	30.27	30.29	29.29	2,794,670
Mar 26, 2024	32.72	32.97	32.02	32.42	31.35	1,635,290
Mar 25, 2024	33.69	34.25	32.70	32.70	31.62	3,171,296
Mar 22, 2024	33.21	34.25	32.61	33.79	32.68	3,332,930
Mar 21, 2024	33.19	33.35	32.88	33.22	32.12	2,068,120
Mar 20, 2024	32.80	33.48	32.61	33.22	32.12	2,456,130
Mar 19, 2024	32.82	33.19	32.40	32.91	31.82	2,651,427
Mar 18, 2024	32.47	32.66	31.81	32.60	31.52	2,846,690
Mar 15, 2024	31.99	32.18	31.41	32.16	31.10	2,643,470
Mar 14, 2024	32.90	33.01	31.68	32.10	31.04	2,628,284
Mar 13, 2024	33.14	33.48	32.82	33.06	31.97	3,700,060
Mar 12, 2024	32.29	33.50	31.94	32.91	31.82	4,662,705
Mar 11, 2024	31.42	32.38	31.42	32.26	31.20	2,238,010
Mar 8, 2024	30.47	32.19	30.30	32.17	31.11	2,697,350
Mar 7, 2024	31.49	32.04	30.48	30.59	29.58	1,955,830
Mar 6, 2024	31.14	31.85	30.53	31.53	30.49	2,464,335
Mar 5, 2024	31.88	31.88	30.71	31.31	30.28	4,341,520
Mar 4, 2024	32.16	33.41	31.70	32.28	31.22	3,824,392

1979.HK Ten Pao Group Holdings Limited

1.810

+1.69%

300870.SZ Shenzhen Honor Electronic Co., Ltd.

129.99

-0.39%

6115.TW I-Sheng Electric Wire & Cable Co., Ltd.

52.60

-0.19%

6290.TWO Longwell Company

85.40

+4.53%

2457.TW Phihong Technology Co., Ltd.

33.65

-0.15%

3015.TW FSP Technology Inc.

70.70

+3.21%

2489.TW AmTRAN Technology Co.,Ltd

19.10

+1.06%

6282.TW AcBel Polytech Inc.

31.55

+0.48%

3078.TWO Channel Well Technology Co.,Ltd.

86.20

-0.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dongguan Aohai Technology Co., Ltd. (002993.SZ)

Related Tickers