Ajisen (China) Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.91	0.91	0.90	0.90	0.90	-	20,000
Mar 4, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	300,000
Mar 3, 2026	0.91	0.93	0.91	0.92	0.92	-1.08%	286,000
Mar 2, 2026	0.91	0.93	0.91	0.93	0.93	1.09%	113,000
Feb 27, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	109,000
Feb 26, 2026	0.95	0.95	0.92	0.93	0.93	-2.11%	307,000
Feb 25, 2026	0.92	0.95	0.92	0.95	0.95	-	116,000
Feb 24, 2026	0.92	0.95	0.92	0.95	0.95	2.15%	38,000
Feb 23, 2026	0.94	0.94	0.92	0.93	0.93	-2.11%	99,000
Feb 20, 2026	0.94	0.95	0.92	0.95	0.95	1.06%	24,000
Feb 16, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Feb 13, 2026	0.95	0.95	0.92	0.94	0.94	-1.05%	158,000
Feb 12, 2026	0.95	0.96	0.95	0.95	0.95	-	474,000
Feb 11, 2026	0.93	0.95	0.93	0.95	0.95	2.15%	453,000
Feb 10, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	509,000
Feb 9, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	656,000
Feb 6, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	384,000
Feb 5, 2026	0.89	0.91	0.89	0.90	0.90	-	214,000
Feb 4, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	141,000
Feb 3, 2026	0.90	0.92	0.89	0.92	0.92	1.10%	657,000
Feb 2, 2026	0.91	0.91	0.90	0.91	0.91	-	310,000
Jan 30, 2026	0.91	0.91	0.89	0.91	0.91	-1.09%	90,000
Jan 29, 2026	0.89	0.92	0.89	0.92	0.92	2.22%	174,000
Jan 28, 2026	0.90	0.91	0.89	0.90	0.90	-2.17%	514,999
Jan 27, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Jan 26, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Jan 23, 2026	0.90	0.92	0.89	0.92	0.92	2.22%	55,000
Jan 22, 2026	0.89	0.91	0.89	0.90	0.90	-	94,000
Jan 21, 2026	0.90	0.90	0.88	0.90	0.90	-	254,000
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