Stock listing
Shenzhen:301189 Shenzhen Aoni Electronic Co. Ltd. (奥尼电子) 股价
Follow Shenzhen Aoni Electronic Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301189
¥49.47 CNY +1.78 (+3.7%)
Close on Nov 2, 2026
- Day range
- ¥46.23 – ¥50.15 CNYNov 2, 2026
- Volume
- 4.49M sharesNov 2, 2026
- Market cap
- ¥8.10B CNYAt the close on Nov 2, 2026 · price × 163.6M shares outstanding
- 52-week range
- ¥23.18 – ¥83.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥334.0M CNYMedian day 5.23M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301189 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥49.47 | +1.78 | +3.7% | ¥50.15 | ¥50.15 | ¥46.23 | 4,489,739 | |
| ¥47.69 | -4.72 | -9.0% | ¥50.15 | ¥52.86 | ¥47.01 | 4,752,004 | |
| ¥52.41 | -5.55 | -9.6% | ¥53.14 | ¥57.99 | ¥51.50 | 6,136,592 | |
| ¥57.96 | +5.36 | +10.2% | ¥53.14 | ¥57.99 | ¥52.20 | 4,520,568 | |
| ¥52.60 | -2.53 | -4.6% | ¥53.14 | ¥56.00 | ¥52.50 | 2,832,444 | |
| ¥55.13 | -3.77 | -6.4% | ¥58.33 | ¥60.88 | ¥54.80 | 4,351,506 | |
| ¥58.90 | +3.76 | +6.8% | ¥57.99 | ¥59.45 | ¥50.67 | 6,603,166 | |
| ¥55.14 | -4.02 | -6.8% | ¥58.93 | ¥59.16 | ¥55.14 | 4,671,460 | |
| ¥59.16 | +1.05 | +1.8% | ¥57.99 | ¥59.78 | ¥57.60 | 4,117,622 | |
| ¥58.11 | +0.92 | +1.6% | ¥57.99 | ¥59.70 | ¥56.15 | 3,551,668 | |
| ¥57.19 | -0.09 | -0.2% | ¥57.99 | ¥58.42 | ¥54.41 | 4,131,599 | |
| ¥57.28 | +0.98 | +1.7% | ¥57.99 | ¥59.50 | ¥56.62 | 4,174,709 | |
| ¥56.30 | -2.82 | -4.8% | ¥55.98 | ¥59.57 | ¥55.26 | 4,470,675 | |
| ¥59.12 | -3.86 | -6.1% | ¥63.00 | ¥63.41 | ¥59.05 | 3,853,220 | |
| ¥62.98 | +1.06 | +1.7% | ¥60.69 | ¥63.99 | ¥55.60 | 5,995,949 | |
| ¥61.92 | -2.16 | -3.4% | ¥63.61 | ¥63.99 | ¥61.90 | 3,085,860 | |
| ¥64.08 | -1.01 | -1.6% | ¥64.26 | ¥66.50 | ¥60.70 | 5,416,687 | |
| ¥65.09 | -3.04 | -4.5% | ¥69.52 | ¥69.65 | ¥64.65 | 4,897,910 | |
| ¥68.13 | -0.60 | -0.9% | ¥69.00 | ¥70.77 | ¥67.10 | 5,508,859 | |
| ¥68.73 | -1.13 | -1.6% | ¥70.20 | ¥70.46 | ¥68.45 | 4,079,248 | |
| ¥69.86 | -5.93 | -7.8% | ¥74.90 | ¥75.00 | ¥69.60 | 7,985,692 | |
| ¥75.79 | +3.19 | +4.4% | ¥72.97 | ¥83.00 | ¥71.95 | 13,204,878 | |
| ¥72.60 | -1.65 | -2.2% | ¥74.00 | ¥74.55 | ¥68.70 | 8,595,666 | |
| ¥74.25 | +2.65 | +3.7% | ¥71.79 | ¥74.56 | ¥69.30 | 8,885,270 | |
| ¥71.60 | +3.75 | +5.5% | ¥68.88 | ¥72.77 | ¥68.20 | 7,621,496 | |
| ¥67.85 | +3.10 | +4.8% | ¥65.77 | ¥69.77 | ¥65.12 | 8,789,512 | |
| ¥64.75 | +2.91 | +4.7% | ¥62.15 | ¥65.50 | ¥61.84 | 6,884,872 | |
| ¥61.84 | +1.34 | +2.2% | ¥60.00 | ¥62.85 | ¥58.10 | 7,058,054 | |
| ¥60.50 | -1.20 | -1.9% | ¥61.01 | ¥63.49 | ¥60.43 | 5,423,566 | |
| ¥61.70 | +0.70 | +1.1% | ¥60.78 | ¥62.88 | ¥58.80 | 6,573,600 | |
| ¥61.00 | -1.08 | -1.7% | ¥60.94 | ¥62.00 | ¥59.01 | 5,050,980 | |
| ¥62.08 | -0.67 | -1.1% | ¥62.64 | ¥64.90 | ¥61.00 | 6,384,231 | |
| ¥62.75 | +4.29 | +7.3% | ¥59.82 | ¥65.50 | ¥58.47 | 11,545,531 | |
| ¥58.46 | +1.90 | +3.4% | ¥56.00 | ¥60.69 | ¥55.98 | 8,370,387 | |
| ¥56.56 | +0.20 | +0.4% | ¥56.70 | ¥57.87 | ¥55.39 | 5,955,735 | |
| ¥56.36 | -2.92 | -4.9% | ¥59.28 | ¥60.01 | ¥55.70 | 6,398,677 | |
| ¥59.28 | -0.96 | -1.6% | ¥59.21 | ¥61.28 | ¥59.00 | 7,164,133 | |
| ¥60.24 | +6.24 | +11.6% | ¥53.03 | ¥61.77 | ¥52.90 | 11,326,429 | |
| ¥54.00 | -0.15 | -0.3% | ¥53.90 | ¥55.51 | ¥52.28 | 7,082,873 | |
| ¥54.15 | -0.36 | -0.7% | ¥53.00 | ¥54.46 | ¥50.50 | 7,281,572 | |
| ¥54.51 | +1.33 | +2.5% | ¥53.38 | ¥56.22 | ¥53.11 | 6,112,643 | |
| ¥53.18 | +1.40 | +2.7% | ¥52.27 | ¥53.30 | ¥50.53 | 4,333,472 | |
| ¥51.78 | +0.73 | +1.4% | ¥50.01 | ¥53.00 | ¥50.01 | 3,580,016 | |
| ¥51.05 | +1.54 | +3.1% | ¥48.21 | ¥51.82 | ¥47.52 | 4,369,954 | |
| ¥49.51 | -3.39 | -6.4% | ¥53.11 | ¥53.65 | ¥48.20 | 6,280,580 | |
| ¥52.90 | +1.56 | +3.0% | ¥50.95 | ¥53.18 | ¥49.90 | 3,787,754 | |
| ¥51.34 | +1.01 | +2.0% | ¥51.20 | ¥52.02 | ¥49.98 | 3,509,072 | |
| ¥50.33 | -4.57 | -8.3% | ¥53.40 | ¥53.88 | ¥49.88 | 5,477,127 | |
| ¥54.90 | -0.23 | -0.4% | ¥55.67 | ¥55.79 | ¥53.51 | 5,666,856 | |
| ¥55.13 | +5.33 | +10.7% | ¥50.25 | ¥55.49 | ¥50.25 | 5,758,271 | |
| ¥49.80 | -0.69 | -1.4% | ¥50.49 | ¥52.99 | ¥48.92 | 3,921,107 | |
| ¥50.49 | +0.42 | +0.8% | ¥49.80 | ¥53.71 | ¥49.80 | 5,004,892 | |
| ¥50.07 | +0.78 | +1.6% | ¥49.49 | ¥51.26 | ¥49.49 | 3,718,060 | |
| ¥49.29 | +0.10 | +0.2% | ¥49.23 | ¥49.74 | ¥47.80 | 2,863,967 | |
| ¥49.19 | +0.81 | +1.7% | ¥48.27 | ¥49.38 | ¥46.73 | 3,912,690 | |
| ¥48.38 | +0.81 | +1.7% | ¥47.32 | ¥48.66 | ¥46.40 | 4,126,367 | |
| ¥47.57 | +1.42 | +3.1% | ¥45.38 | ¥48.15 | ¥45.35 | 4,567,900 | |
| ¥46.15 | +1.79 | +4.0% | ¥44.39 | ¥47.22 | ¥43.69 | 4,457,100 | |
| ¥44.36 | +2.68 | +6.4% | ¥41.82 | ¥44.78 | ¥41.82 | 5,591,477 | |
| ¥41.68 | +0.89 | +2.2% | ¥40.90 | ¥42.86 | ¥40.62 | 4,123,940 |
- Ticker
- Shenzhen:301189
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Sep 22, 2026
Shenzhen Aoni Electronic's Unit Signs 1.7 Billion Yuan GPU Computing Card Procurement Contract
Latest news
Shenzhen Aoni Electronic's Unit Signs 1.7 Billion Yuan GPU Computing Card Procurement Contract
Sep 22, 2026
Closed ¥72.60 (-2.2%) on Sep 23, 2026
Shenzhen Aoni Electronic Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 1 in the last 12 months · 1 in all · newest Sep 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Shenzhen Aoni Electronic Co. Ltd.