Ajisen (China) Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	283,000
Jul 30, 2026	0.82	0.83	0.81	0.83	0.83	-	280,000
Jul 29, 2026	0.83	0.84	0.82	0.83	0.83	-	442,000
Jul 28, 2026	0.83	0.84	0.83	0.83	0.83	-1.19%	192,000
Jul 27, 2026	0.82	0.84	0.82	0.84	0.84	-	31,000
Jul 24, 2026	0.84	0.84	0.83	0.84	0.84	-	209,000
Jul 23, 2026	0.83	0.84	0.82	0.84	0.84	-	211,000
Jul 22, 2026	0.84	0.84	0.83	0.84	0.84	-	129,000
Jul 21, 2026	0.85	0.85	0.82	0.84	0.84	-	117,000
Jul 20, 2026	0.84	0.84	0.83	0.84	0.84	-	13,000
Jul 17, 2026	0.81	0.84	0.81	0.84	0.84	2.44%	134,000
Jul 16, 2026	0.81	0.82	0.80	0.82	0.82	2.50%	589,000
Jul 15, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	196,000
Jul 14, 2026	0.81	0.81	0.80	0.81	0.81	1.25%	68,000
Jul 13, 2026	0.80	0.81	0.80	0.80	0.80	-	160,000
Jul 10, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	13,000
Jul 9, 2026	0.80	0.81	0.79	0.81	0.81	-1.22%	341,000
Jul 8, 2026	0.82	0.82	0.80	0.82	0.82	1.23%	5,000
Jul 7, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 6, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	241,000
Jul 3, 2026	0.80	0.81	0.80	0.80	0.80	-	239,000
Jul 2, 2026	0.79	0.80	0.78	0.80	0.80	2.56%	748,000
Jun 30, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	413,000
Jun 29, 2026	0.79	0.80	0.78	0.79	0.79	-	896,000
Jun 26, 2026	0.81	0.81	0.78	0.79	0.79	-1.25%	199,000
Jun 25, 2026	0.85	0.86	0.79	0.80	0.80	-2.08%	498,000
Jun 24, 2026	0.93	0.93	0.92	0.93	0.82	-	98,000
Jun 23, 2026	0.93	0.93	0.92	0.93	0.82	-	285,000
Jun 22, 2026	0.93	0.94	0.92	0.93	0.82	-	1,996,000
Jun 18, 2026	0.95	0.95	0.92	0.93	0.82	-1.06%	852,000
Jun 17, 2026	0.93	0.94	0.93	0.94	0.83	-	612,000
Jun 16, 2026	0.95	0.95	0.93	0.94	0.83	-	372,000
Jun 15, 2026	0.95	0.95	0.94	0.94	0.83	-	409,000
Jun 12, 2026	0.94	0.95	0.94	0.94	0.83	-	86,000
Jun 11, 2026	0.93	0.95	0.93	0.94	0.83	1.08%	564,000
Jun 10, 2026	0.93	0.93	0.92	0.93	0.82	-	172,000
Jun 9, 2026	0.92	0.95	0.92	0.93	0.82	-	94,000
Jun 8, 2026	0.93	0.94	0.92	0.93	0.82	-1.06%	163,000
Jun 5, 2026	0.94	0.94	0.94	0.94	0.83	-	174,000
Jun 4, 2026	0.95	0.95	0.93	0.94	0.83	-2.08%	872,000
Jun 3, 2026	0.96	0.96	0.94	0.96	0.84	-	725,000
Jun 2, 2026	0.96	0.96	0.94	0.96	0.84	-	24,000
Jun 1, 2026	0.95	0.96	0.95	0.96	0.84	1.05%	127,000
May 29, 2026	0.96	0.96	0.94	0.95	0.83	-1.04%	843,000
May 28, 2026	0.95	0.96	0.95	0.96	0.84	1.05%	390,000
May 27, 2026	0.95	0.95	0.94	0.95	0.83	-2.06%	172,000
May 26, 2026	0.96	0.97	0.95	0.97	0.85	-1.02%	612,000
May 22, 2026	0.97	0.98	0.96	0.98	0.86	2.08%	152,000
May 21, 2026	0.97	0.97	0.96	0.96	0.84	-1.03%	413,000
May 20, 2026	0.97	0.97	0.97	0.97	0.85	1.04%	338,000