Stock listing
Shenzhen:300738 Guangdong Aofei Data Technology Co., Ltd. (奥飞数据) 股价
Follow Guangdong Aofei Data Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300738
¥16.10 CNY +0.46 (+2.9%)
Close on Nov 2, 2026
- Day range
- ¥15.47 – ¥16.36 CNYNov 2, 2026
- Volume
- 28.16M sharesNov 2, 2026
- Market cap
- ¥15.86B CNYAt the close on Nov 2, 2026 · price × 985.2M shares outstanding
- 52-week range
- ¥15.47 – ¥29.49 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥757.7M CNYMedian day 26.83M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300738 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥16.10 | +0.46 | +2.9% | ¥15.86 | ¥16.36 | ¥15.47 | 28,159,621 | |
| ¥15.64 | -1.20 | -7.1% | ¥16.42 | ¥16.78 | ¥15.60 | 29,297,954 | |
| ¥16.84 | -0.42 | -2.4% | ¥17.01 | ¥17.33 | ¥16.71 | 23,392,187 | |
| ¥17.26 | +0.41 | +2.4% | ¥17.00 | ¥17.38 | ¥16.70 | 27,014,602 | |
| ¥16.85 | -0.74 | -4.2% | ¥17.75 | ¥17.87 | ¥16.85 | 18,068,321 | |
| ¥17.59 | -0.20 | -1.1% | ¥17.60 | ¥17.88 | ¥17.50 | 17,914,340 | |
| ¥17.79 | +0.44 | +2.5% | ¥17.03 | ¥17.85 | ¥16.55 | 29,734,761 | |
| ¥17.35 | -0.74 | -4.1% | ¥18.00 | ¥18.11 | ¥17.34 | 20,446,042 | |
| ¥18.09 | +0.39 | +2.2% | ¥17.91 | ¥18.35 | ¥17.81 | 27,054,794 | |
| ¥17.70 | +0.22 | +1.3% | ¥17.40 | ¥17.71 | ¥17.02 | 19,874,857 | |
| ¥17.48 | -0.05 | -0.3% | ¥17.30 | ¥17.71 | ¥17.30 | 13,566,435 | |
| ¥17.53 | -0.13 | -0.7% | ¥17.90 | ¥17.96 | ¥17.47 | 14,399,224 | |
| ¥17.66 | -0.66 | -3.6% | ¥17.40 | ¥18.11 | ¥17.40 | 16,213,337 | |
| ¥18.32 | -0.12 | -0.7% | ¥18.26 | ¥18.46 | ¥18.11 | 13,122,641 | |
| ¥18.44 | +0.41 | +2.3% | ¥17.85 | ¥18.53 | ¥17.73 | 20,279,168 | |
| ¥18.03 | -0.16 | -0.9% | ¥18.14 | ¥18.29 | ¥18.00 | 12,878,362 | |
| ¥18.19 | +0.19 | +1.1% | ¥17.88 | ¥18.27 | ¥17.57 | 21,277,172 | |
| ¥18.00 | -0.50 | -2.7% | ¥18.51 | ¥18.65 | ¥17.99 | 17,143,533 | |
| ¥18.50 | -0.19 | -1.0% | ¥18.70 | ¥18.80 | ¥18.50 | 14,571,101 | |
| ¥18.69 | -0.02 | -0.1% | ¥18.62 | ¥18.85 | ¥18.50 | 15,421,280 | |
| ¥18.71 | -0.60 | -3.1% | ¥19.22 | ¥19.30 | ¥18.62 | 22,664,301 | |
| ¥19.31 | -0.40 | -2.0% | ¥19.58 | ¥19.66 | ¥19.31 | 17,896,348 | |
| ¥19.71 | -0.34 | -1.7% | ¥19.89 | ¥19.92 | ¥19.56 | 24,502,066 | |
| ¥20.05 | +0.42 | +2.1% | ¥19.75 | ¥20.18 | ¥19.75 | 38,459,891 | |
| ¥19.63 | +0.05 | +0.3% | ¥19.59 | ¥19.69 | ¥19.46 | 25,257,416 | |
| ¥19.58 | +0.01 | +0.1% | ¥19.77 | ¥19.82 | ¥19.46 | 28,554,871 | |
| ¥19.57 | +0.15 | +0.8% | ¥19.46 | ¥19.77 | ¥19.46 | 23,700,232 | |
| ¥19.42 | +0.18 | +0.9% | ¥19.11 | ¥19.55 | ¥18.98 | 24,420,113 | |
| ¥19.24 | -0.21 | -1.1% | ¥19.35 | ¥19.51 | ¥19.21 | 15,265,977 | |
| ¥19.45 | +0.28 | +1.5% | ¥19.17 | ¥19.49 | ¥19.07 | 17,675,680 | |
| ¥19.17 | -0.27 | -1.4% | ¥19.15 | ¥19.29 | ¥18.89 | 25,251,502 | |
| ¥19.44 | -0.30 | -1.5% | ¥19.61 | ¥19.67 | ¥19.32 | 18,742,922 | |
| ¥19.74 | +0.09 | +0.5% | ¥19.71 | ¥19.90 | ¥19.55 | 20,470,811 | |
| ¥19.65 | -0.52 | -2.6% | ¥20.15 | ¥20.23 | ¥19.64 | 32,104,068 | |
| ¥20.17 | +0.11 | +0.5% | ¥20.00 | ¥20.25 | ¥19.90 | 22,207,264 | |
| ¥20.06 | 0.00 | 0.0% | ¥20.31 | ¥20.46 | ¥20.01 | 32,360,650 | |
| ¥20.06 | +0.11 | +0.6% | ¥20.12 | ¥20.31 | ¥19.88 | 24,851,699 | |
| ¥19.95 | -0.23 | -1.1% | ¥19.90 | ¥20.17 | ¥19.82 | 26,641,668 | |
| ¥20.18 | -0.21 | -1.0% | ¥20.35 | ¥20.59 | ¥20.01 | 35,401,461 | |
| ¥20.39 | -0.18 | -0.9% | ¥20.00 | ¥20.54 | ¥19.81 | 43,887,660 | |
| ¥20.57 | -0.29 | -1.4% | ¥20.81 | ¥21.30 | ¥20.50 | 44,227,676 | |
| ¥20.86 | +0.15 | +0.7% | ¥20.71 | ¥20.89 | ¥20.45 | 45,597,730 | |
| ¥20.71 | -0.19 | -0.9% | ¥20.99 | ¥20.99 | ¥20.64 | 23,686,104 | |
| ¥20.90 | -0.33 | -1.6% | ¥20.90 | ¥21.02 | ¥20.59 | 30,873,297 | |
| ¥21.23 | +0.40 | +1.9% | ¥20.88 | ¥21.23 | ¥20.42 | 40,354,781 | |
| ¥20.83 | -0.13 | -0.6% | ¥20.70 | ¥20.97 | ¥20.22 | 35,243,168 | |
| ¥20.96 | -0.37 | -1.7% | ¥21.53 | ¥21.65 | ¥20.85 | 51,058,488 | |
| ¥21.33 | -1.70 | -7.4% | ¥22.49 | ¥22.65 | ¥21.31 | 63,691,762 | |
| ¥23.03 | -0.59 | -2.5% | ¥23.50 | ¥23.68 | ¥22.68 | 56,318,996 | |
| ¥23.62 | -0.13 | -0.5% | ¥23.84 | ¥23.90 | ¥23.32 | 70,677,891 | |
| ¥23.75 | +1.57 | +7.1% | ¥21.96 | ¥24.18 | ¥21.71 | 120,240,664 | |
| ¥22.18 | -0.45 | -2.0% | ¥22.92 | ¥23.44 | ¥22.16 | 80,463,789 | |
| ¥22.63 | -0.26 | -1.1% | ¥23.02 | ¥23.28 | ¥22.61 | 48,509,125 | |
| ¥22.89 | +0.05 | +0.2% | ¥23.10 | ¥23.23 | ¥22.50 | 58,643,840 | |
| ¥22.84 | +0.25 | +1.1% | ¥22.69 | ¥22.97 | ¥22.03 | 56,535,164 | |
| ¥22.59 | -0.34 | -1.5% | ¥22.91 | ¥23.11 | ¥22.23 | 68,214,250 | |
| ¥22.93 | -0.69 | -2.9% | ¥23.03 | ¥23.48 | ¥22.73 | 81,396,000 | |
| ¥23.62 | +0.68 | +3.0% | ¥22.55 | ¥23.99 | ¥22.53 | 120,564,078 | |
| ¥22.94 | +0.73 | +3.3% | ¥22.81 | ¥23.25 | ¥22.61 | 87,877,617 | |
| ¥22.21 | -0.15 | -0.7% | ¥22.38 | ¥22.95 | ¥22.15 | 70,797,648 |
- Ticker
- Shenzhen:300738
- Asset type
- Stock
- Sector
- Technology
- Industry
- IT services & data centres
- Exchange
- Shenzhen
- Currency
- CNY
Guangdong Aofei Data Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- IT services & data centres
Log in to ask 6ix AI your own questions about Guangdong Aofei Data Technology Co., Ltd.