Guangdong Aofei Data Technology Co., Ltd. (SHE:300738)
China
· Delayed Price · Currency is CNY 22.20
+0.22 (1.00%)
Sep 29, 2025, 2:45 PM CST
SHE:300738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.86 | 23.27 | 21.98 | 21.98 | 21.98 | -5.54% | 71,380,889 |
| Sep 25, 2025 | 23.36 | 23.85 | 23.25 | 23.27 | 23.27 | 0.13% | 96,430,194 |
| Sep 24, 2025 | 22.70 | 23.30 | 22.39 | 23.24 | 23.24 | 0.96% | 77,718,690 |
| Sep 23, 2025 | 23.33 | 23.48 | 22.22 | 23.02 | 23.02 | -0.65% | 77,735,532 |
| Sep 22, 2025 | 22.80 | 23.29 | 22.71 | 23.17 | 23.17 | 4.09% | 78,793,136 |
| Sep 19, 2025 | 22.50 | 22.90 | 22.21 | 22.26 | 22.26 | -1.85% | 58,389,753 |
| Sep 18, 2025 | 23.44 | 23.75 | 22.38 | 22.68 | 22.68 | -1.99% | 109,910,051 |
| Sep 17, 2025 | 22.69 | 23.65 | 22.32 | 23.14 | 23.14 | 2.03% | 87,923,947 |
| Sep 16, 2025 | 22.31 | 22.75 | 22.17 | 22.68 | 22.68 | 0.58% | 52,148,384 |
| Sep 15, 2025 | 22.10 | 23.04 | 21.71 | 22.55 | 22.55 | 0.45% | 79,861,884 |
| Sep 12, 2025 | 22.50 | 23.38 | 22.31 | 22.45 | 22.45 | 2.46% | 106,423,843 |
| Sep 11, 2025 | 21.15 | 22.16 | 20.70 | 21.91 | 21.91 | 5.69% | 85,904,684 |
| Sep 10, 2025 | 20.46 | 20.90 | 20.31 | 20.73 | 20.73 | 2.37% | 46,218,371 |
| Sep 9, 2025 | 20.99 | 20.99 | 20.11 | 20.25 | 20.25 | -3.53% | 43,580,870 |
| Sep 8, 2025 | 20.89 | 21.11 | 20.46 | 20.99 | 20.99 | 0.72% | 51,902,232 |
| Sep 5, 2025 | 20.32 | 20.92 | 20.10 | 20.84 | 20.84 | 2.66% | 49,108,539 |
| Sep 4, 2025 | 21.42 | 21.58 | 19.95 | 20.30 | 20.30 | -5.18% | 67,022,703 |
| Sep 3, 2025 | 22.02 | 22.22 | 21.35 | 21.41 | 21.41 | -2.77% | 53,388,580 |
| Sep 2, 2025 | 23.64 | 23.65 | 21.82 | 22.02 | 22.02 | -6.58% | 107,784,063 |
| Sep 1, 2025 | 24.44 | 24.88 | 23.45 | 23.57 | 23.57 | 0.26% | 111,353,396 |
| Aug 29, 2025 | 24.82 | 24.98 | 23.31 | 23.51 | 23.51 | -3.57% | 94,597,342 |
| Aug 28, 2025 | 23.90 | 24.44 | 23.23 | 24.38 | 24.38 | 1.54% | 116,220,841 |
| Aug 27, 2025 | 23.86 | 25.22 | 23.42 | 24.01 | 24.01 | 0.63% | 156,884,762 |
| Aug 26, 2025 | 23.21 | 24.25 | 23.10 | 23.86 | 23.86 | 1.49% | 102,059,833 |
| Aug 25, 2025 | 23.59 | 24.75 | 23.21 | 23.51 | 23.51 | 3.11% | 141,734,483 |
| Aug 22, 2025 | 22.06 | 23.07 | 22.06 | 22.80 | 22.80 | 3.40% | 92,756,145 |
| Aug 21, 2025 | 22.34 | 22.66 | 21.82 | 22.05 | 22.05 | -0.94% | 56,079,727 |
| Aug 20, 2025 | 21.85 | 22.28 | 21.48 | 22.26 | 22.26 | 1.18% | 64,209,405 |
| Aug 19, 2025 | 22.25 | 22.40 | 21.83 | 22.00 | 22.00 | -0.99% | 67,863,778 |
| Aug 18, 2025 | 21.70 | 22.70 | 21.51 | 22.22 | 22.22 | 4.07% | 110,274,639 |
| Aug 15, 2025 | 20.95 | 21.45 | 20.82 | 21.35 | 21.35 | 1.18% | 64,747,159 |
| Aug 14, 2025 | 21.00 | 21.77 | 20.70 | 21.10 | 21.10 | -0.14% | 75,539,784 |
| Aug 13, 2025 | 20.65 | 21.44 | 20.41 | 21.13 | 21.13 | 2.03% | 78,775,251 |
| Aug 12, 2025 | 20.54 | 20.85 | 20.43 | 20.71 | 20.71 | 1.42% | 49,076,927 |
| Aug 11, 2025 | 19.92 | 20.57 | 19.88 | 20.42 | 20.42 | 2.51% | 40,161,815 |
| Aug 8, 2025 | 20.18 | 20.25 | 19.83 | 19.92 | 19.92 | -2.21% | 40,555,309 |
| Aug 7, 2025 | 20.68 | 20.76 | 20.28 | 20.37 | 20.37 | -1.50% | 35,916,882 |
| Aug 6, 2025 | 20.47 | 20.68 | 20.30 | 20.68 | 20.68 | 0.88% | 40,368,434 |
| Aug 5, 2025 | 20.65 | 20.70 | 20.25 | 20.50 | 20.50 | -1.01% | 36,219,261 |
| Aug 4, 2025 | 20.22 | 20.75 | 20.10 | 20.71 | 20.71 | 1.22% | 25,767,641 |
| Aug 1, 2025 | 20.92 | 21.11 | 20.03 | 20.46 | 20.46 | -2.20% | 46,883,864 |
| Jul 31, 2025 | 20.71 | 21.38 | 20.69 | 20.92 | 20.92 | 1.11% | 54,116,833 |
| Jul 30, 2025 | 21.04 | 21.20 | 20.49 | 20.69 | 20.69 | -2.54% | 44,553,864 |
| Jul 29, 2025 | 21.20 | 21.55 | 20.78 | 21.23 | 21.23 | -0.33% | 43,007,339 |
| Jul 28, 2025 | 21.99 | 21.99 | 21.14 | 21.30 | 21.30 | -2.52% | 50,891,077 |
| Jul 25, 2025 | 21.72 | 21.90 | 21.44 | 21.85 | 21.85 | 0.69% | 41,904,934 |
| Jul 24, 2025 | 21.63 | 21.92 | 21.51 | 21.70 | 21.70 | 0.28% | 33,114,884 |
| Jul 23, 2025 | 21.30 | 21.95 | 21.25 | 21.64 | 21.64 | 0.32% | 45,677,275 |
| Jul 22, 2025 | 21.71 | 21.94 | 21.32 | 21.57 | 21.57 | -1.55% | 45,940,847 |
| Jul 21, 2025 | 22.19 | 22.28 | 21.76 | 21.91 | 21.91 | -2.19% | 50,479,257 |