Aimei Health Technology Co., Ltd - Ordinary Share (AFJK)
34.00
+0.66 (1.98%)
NASDAQ · Last Trade: Mar 3rd, 11:33 AM EST
Historical Prices For Aimei Health Technology Co., Ltd - Ordinary Share (AFJK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 32.02 | 39.20 | 32.02 | 33.34 | 6,133 | 33.34 |
| 2/27/2026 | 32.35 | 38.60 | 32.31 | 32.31 | 6,746 | 32.31 |
| 2/26/2026 | 33.90 | 36.49 | 32.28 | 32.31 | 9,888 | 32.31 |
| 2/25/2026 | 35.06 | 35.06 | 31.99 | 32.07 | 6,199 | 32.07 |
| 2/24/2026 | 38.15 | 38.15 | 35.27 | 35.27 | 1,943 | 35.27 |
| 2/23/2026 | 35.98 | 42.99 | 35.98 | 36.73 | 13,239 | 36.73 |
| 2/20/2026 | 38.98 | 38.98 | 35.34 | 37.94 | 7,715 | 37.94 |
| 2/19/2026 | 41.12 | 43.18 | 34.44 | 34.45 | 11,047 | 34.45 |
| 2/18/2026 | 46.21 | 46.21 | 40.86 | 40.86 | 2,946 | 40.86 |
| 2/17/2026 | 47.58 | 49.49 | 45.36 | 45.36 | 5,140 | 45.36 |
| 2/13/2026 | 48.34 | 51.00 | 48.00 | 48.00 | 11,120 | 48.00 |
| 2/12/2026 | 50.41 | 50.41 | 48.31 | 48.31 | 1,519 | 48.31 |
| 2/11/2026 | 47.87 | 52.44 | 47.87 | 48.26 | 5,671 | 48.26 |
| 2/10/2026 | 50.57 | 58.00 | 48.50 | 48.50 | 11,097 | 48.50 |
| 2/09/2026 | 49.00 | 50.00 | 48.50 | 49.40 | 4,274 | 49.40 |
| 2/06/2026 | 50.02 | 50.02 | 48.46 | 48.46 | 3,152 | 48.46 |
| 2/05/2026 | 52.00 | 52.00 | 47.10 | 47.84 | 4,066 | 47.84 |
| 2/04/2026 | 53.77 | 53.77 | 49.69 | 49.70 | 12,873 | 49.70 |
| 2/03/2026 | 56.59 | 57.00 | 54.02 | 54.02 | 9,221 | 54.02 |
| 2/02/2026 | 51.55 | 58.00 | 50.31 | 53.75 | 12,827 | 53.75 |
| 1/30/2026 | 52.63 | 53.28 | 51.69 | 52.60 | 5,594 | 52.60 |
| 1/29/2026 | 53.62 | 55.99 | 51.73 | 52.49 | 4,451 | 52.49 |
| 1/28/2026 | 55.54 | 56.30 | 53.50 | 53.74 | 8,984 | 53.74 |
| 1/27/2026 | 52.14 | 67.00 | 52.14 | 53.26 | 20,759 | 53.26 |
| 1/26/2026 | 52.11 | 59.40 | 52.11 | 54.81 | 8,221 | 54.81 |
| 1/23/2026 | 55.96 | 60.94 | 55.63 | 55.79 | 10,201 | 55.79 |
| 1/22/2026 | 54.52 | 62.00 | 52.48 | 58.90 | 15,552 | 58.90 |
| 1/21/2026 | 48.30 | 67.28 | 48.30 | 57.20 | 47,712 | 57.20 |
| 1/20/2026 | 53.35 | 53.35 | 46.82 | 46.82 | 26,465 | 46.82 |
| 1/16/2026 | 48.16 | 75.51 | 47.50 | 55.23 | 129,528 | 55.23 |
| 1/15/2026 | 55.94 | 55.94 | 45.01 | 46.01 | 21,338 | 46.01 |
| 1/14/2026 | 58.50 | 59.42 | 53.00 | 56.59 | 17,302 | 56.59 |
| 1/13/2026 | 64.00 | 64.00 | 57.00 | 60.28 | 15,015 | 60.28 |
| 1/12/2026 | 68.00 | 69.71 | 60.00 | 63.51 | 20,823 | 63.51 |
| 1/09/2026 | 69.85 | 73.95 | 65.02 | 67.08 | 31,828 | 67.08 |
| 1/08/2026 | 80.00 | 82.21 | 65.01 | 67.01 | 38,049 | 67.01 |
| 1/07/2026 | 78.08 | 86.94 | 75.22 | 77.06 | 39,580 | 77.06 |
| 1/06/2026 | 75.50 | 84.00 | 75.50 | 77.25 | 57,920 | 77.25 |
| 1/05/2026 | 66.80 | 86.01 | 66.00 | 71.63 | 95,419 | 71.63 |
| 1/02/2026 | 85.40 | 94.83 | 72.86 | 75.86 | 167,543 | 75.86 |
| 12/31/2025 | 105.14 | 130.37 | 62.00 | 64.01 | 485,193 | 64.01 |
| 12/30/2025 | 45.04 | 109.37 | 45.04 | 82.58 | 913,493 | 82.58 |
| 12/29/2025 | 51.93 | 51.93 | 42.34 | 43.65 | 87,277 | 43.65 |
| 12/26/2025 | 62.56 | 62.56 | 43.00 | 44.02 | 194,692 | 44.02 |
| 12/24/2025 | 50.00 | 69.45 | 48.00 | 48.00 | 419,971 | 48.00 |
| 12/23/2025 | 30.94 | 44.01 | 30.94 | 44.01 | 869,503 | 44.01 |
| 12/22/2025 | 34.48 | 38.55 | 31.71 | 32.01 | 55,330 | 32.01 |
| 12/19/2025 | 51.48 | 51.50 | 36.03 | 36.03 | 125,404 | 36.03 |
| 12/18/2025 | 25.77 | 52.23 | 22.03 | 52.23 | 1,010,251 | 52.23 |
| 12/17/2025 | 24.04 | 26.50 | 24.00 | 26.01 | 10,831 | 26.01 |
| 12/16/2025 | 26.09 | 29.56 | 25.05 | 26.96 | 37,997 | 26.96 |
| 12/15/2025 | 29.55 | 34.00 | 24.00 | 30.51 | 56,074 | 30.51 |
| 12/12/2025 | 34.67 | 40.00 | 29.67 | 29.67 | 57,842 | 29.67 |
| 12/11/2025 | 30.01 | 35.85 | 30.01 | 35.85 | 339,402 | 35.85 |
| 12/10/2025 | 43.78 | 54.00 | 31.30 | 34.72 | 483,232 | 34.72 |
| 12/09/2025 | 9.68 | 98.15 | 9.38 | 88.50 | 6,664,243 | 88.50 |
| 12/05/2025 | 8.02 | 0.00 | 8.02 | 8.00 | 148,033 | 8.00 |
| 12/04/2025 | 8.01 | 8.02 | 6.75 | 8.02 | 3,622 | 8.02 |
| 12/03/2025 | 8.99 | 8.99 | 8.13 | 8.18 | 3,242 | 8.18 |