Ajisen (China) Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.90	0.90	0.90	0.90	0.90	-	724,366
Jan 19, 2026	0.92	0.92	0.89	0.90	0.90	-2.17%	449,000
Jan 16, 2026	0.92	0.92	0.92	0.92	0.92	-	300,000
Jan 15, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	272,000
Jan 14, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	118,000
Jan 13, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	325,000
Jan 12, 2026	0.91	0.92	0.90	0.91	0.91	-	903,000
Jan 9, 2026	0.91	0.92	0.91	0.91	0.91	-1.09%	288,000
Jan 8, 2026	0.91	0.95	0.91	0.92	0.92	-	487,000
Jan 7, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	145,000
Jan 6, 2026	0.89	0.91	0.89	0.91	0.91	2.25%	358,000
Jan 5, 2026	0.90	0.90	0.89	0.89	0.89	-	705,000
Jan 2, 2026	0.87	0.89	0.86	0.89	0.89	3.49%	1,202,000
Dec 31, 2025	0.85	0.88	0.85	0.86	0.86	-1.15%	361,000
Dec 30, 2025	0.88	0.88	0.83	0.87	0.87	-2.25%	1,980,000
Dec 29, 2025	0.91	0.91	0.88	0.89	0.89	-1.11%	222,000
Dec 24, 2025	0.90	0.90	0.89	0.90	0.90	-	24,000
Dec 23, 2025	0.90	0.90	0.89	0.90	0.90	-	180,000
Dec 22, 2025	0.90	0.90	0.89	0.90	0.90	-	445,000
Dec 19, 2025	0.89	0.90	0.89	0.90	0.90	-	40,000
Dec 18, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	33,000
Dec 17, 2025	0.89	0.91	0.88	0.91	0.91	3.41%	376,000
Dec 16, 2025	0.89	0.90	0.88	0.88	0.88	-1.12%	326,302
Dec 15, 2025	0.89	0.91	0.89	0.89	0.89	-	199,000
Dec 12, 2025	0.89	0.90	0.88	0.89	0.89	1.14%	210,000
Dec 11, 2025	0.90	0.91	0.88	0.88	0.88	-	164,000
Dec 10, 2025	0.88	0.89	0.88	0.88	0.88	-	394,000
Dec 9, 2025	0.88	0.89	0.88	0.88	0.88	-	364,000
Dec 8, 2025	0.90	0.90	0.88	0.88	0.88	-3.30%	137,000
Dec 5, 2025	0.91	0.93	0.89	0.91	0.91	1.11%	1,034,000
Dec 4, 2025	0.90	0.91	0.90	0.90	0.90	-	96,000
Dec 3, 2025	0.90	0.93	0.89	0.90	0.90	-	252,000
Dec 2, 2025	0.88	0.90	0.87	0.90	0.90	2.27%	200,000
Dec 1, 2025	0.88	0.89	0.87	0.88	0.88	-1.12%	408,000
Nov 28, 2025	0.89	0.89	0.87	0.89	0.89	1.14%	94,000
Nov 27, 2025	0.86	0.89	0.86	0.88	0.88	-1.12%	212,000
Nov 26, 2025	0.87	0.89	0.87	0.89	0.89	1.14%	139,000
Nov 25, 2025	0.86	0.89	0.86	0.88	0.88	1.15%	135,000
Nov 24, 2025	0.86	0.87	0.85	0.87	0.87	2.35%	425,000
Nov 21, 2025	0.87	0.87	0.85	0.85	0.85	-4.49%	690,000
Nov 20, 2025	0.87	0.89	0.87	0.89	0.89	-	375,000
Nov 19, 2025	0.89	0.89	0.86	0.89	0.89	-1.11%	1,882,000
Nov 18, 2025	0.90	0.90	0.88	0.90	0.90	-	780,000
Nov 17, 2025	0.93	0.93	0.89	0.90	0.90	-5.26%	2,360,000
Nov 14, 2025	0.94	0.95	0.93	0.95	0.95	-	520,000
Nov 13, 2025	0.95	0.95	0.93	0.95	0.95	-1.04%	191,000
Nov 12, 2025	0.95	0.96	0.94	0.96	0.96	2.13%	128,000
Nov 11, 2025	0.96	0.97	0.94	0.94	0.94	-3.09%	382,000
Nov 10, 2025	0.94	0.97	0.93	0.97	0.97	3.19%	644,000
Nov 7, 2025	0.95	0.95	0.92	0.94	0.94	-1.05%	55,000