Aisino Co.Ltd. (SHA:600271)
China · Delayed Price · Currency is CNY 8.51
+0.05 (0.59%)
Mar 27, 2026, 2:24 PM CST
Aisino Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.38 | 8.49 | 8.35 | 8.46 | - | - | 8,540,454 |
| Mar 26, 2026 | 8.60 | 8.67 | 8.44 | 8.46 | 8.46 | -1.86% | 18,399,300 |
| Mar 25, 2026 | 8.48 | 8.65 | 8.48 | 8.62 | 8.62 | 1.17% | 19,433,660 |
| Mar 24, 2026 | 8.54 | 8.54 | 8.34 | 8.52 | 8.52 | 2.16% | 19,767,867 |
| Mar 23, 2026 | 8.76 | 8.76 | 8.29 | 8.34 | 8.34 | -6.40% | 31,513,620 |
| Mar 20, 2026 | 9.20 | 9.22 | 8.90 | 8.91 | 8.91 | -2.84% | 18,221,160 |
| Mar 19, 2026 | 9.31 | 9.32 | 9.13 | 9.17 | 9.17 | -2.13% | 14,727,840 |
| Mar 18, 2026 | 9.25 | 9.37 | 9.17 | 9.37 | 9.37 | 1.41% | 14,787,685 |
| Mar 17, 2026 | 9.46 | 9.47 | 9.23 | 9.24 | 9.24 | -1.91% | 14,742,290 |
| Mar 16, 2026 | 9.43 | 9.45 | 9.28 | 9.42 | 9.42 | -0.11% | 16,419,276 |
| Mar 13, 2026 | 9.54 | 9.57 | 9.42 | 9.43 | 9.43 | -1.46% | 17,413,033 |
| Mar 12, 2026 | 9.70 | 9.71 | 9.55 | 9.57 | 9.57 | -1.24% | 17,285,523 |
| Mar 11, 2026 | 9.79 | 9.82 | 9.67 | 9.69 | 9.69 | -0.72% | 14,850,390 |
| Mar 10, 2026 | 9.77 | 9.89 | 9.71 | 9.76 | 9.76 | 0.51% | 17,922,240 |
| Mar 9, 2026 | 9.64 | 9.72 | 9.55 | 9.71 | 9.71 | - | 22,160,410 |
| Mar 6, 2026 | 9.60 | 9.78 | 9.56 | 9.71 | 9.71 | 0.62% | 17,301,650 |
| Mar 5, 2026 | 9.58 | 9.68 | 9.56 | 9.65 | 9.65 | 1.79% | 19,653,640 |
| Mar 4, 2026 | 9.34 | 9.57 | 9.28 | 9.48 | 9.48 | 0.21% | 21,095,450 |
| Mar 3, 2026 | 9.90 | 9.96 | 9.44 | 9.46 | 9.46 | -4.54% | 34,264,900 |
| Mar 2, 2026 | 10.07 | 10.12 | 9.80 | 9.91 | 9.91 | -2.08% | 37,053,000 |
| Feb 27, 2026 | 10.05 | 10.15 | 10.02 | 10.12 | 10.12 | 0.60% | 21,313,050 |
| Feb 26, 2026 | 10.12 | 10.12 | 10.01 | 10.06 | 10.06 | -0.59% | 20,884,317 |
| Feb 25, 2026 | 10.01 | 10.14 | 9.99 | 10.12 | 10.12 | 1.20% | 23,282,000 |
| Feb 24, 2026 | 9.99 | 10.05 | 9.90 | 10.00 | 10.00 | 0.60% | 17,734,170 |
| Feb 13, 2026 | 9.93 | 10.11 | 9.93 | 9.94 | 9.94 | - | 18,518,004 |
| Feb 12, 2026 | 10.01 | 10.05 | 9.90 | 9.94 | 9.94 | -1.00% | 22,506,328 |
| Feb 11, 2026 | 10.12 | 10.20 | 10.02 | 10.04 | 10.04 | -0.79% | 19,964,343 |
| Feb 10, 2026 | 10.23 | 10.23 | 10.07 | 10.12 | 10.12 | -1.17% | 22,596,050 |
| Feb 9, 2026 | 10.26 | 10.30 | 10.16 | 10.24 | 10.24 | 0.99% | 29,126,390 |
| Feb 6, 2026 | 10.08 | 10.28 | 9.99 | 10.14 | 10.14 | - | 32,875,000 |
| Feb 5, 2026 | 10.20 | 10.30 | 10.08 | 10.14 | 10.14 | -0.78% | 23,264,440 |
| Feb 4, 2026 | 10.20 | 10.36 | 10.12 | 10.22 | 10.22 | -0.10% | 32,743,054 |
| Feb 3, 2026 | 9.90 | 10.23 | 9.90 | 10.23 | 10.23 | 3.54% | 36,488,380 |
| Feb 2, 2026 | 9.97 | 10.17 | 9.85 | 9.88 | 9.88 | -1.59% | 26,546,260 |
| Jan 30, 2026 | 10.20 | 10.24 | 9.97 | 10.04 | 10.04 | -1.67% | 34,272,785 |
| Jan 29, 2026 | 10.13 | 10.49 | 10.02 | 10.21 | 10.21 | 0.89% | 48,098,119 |
| Jan 28, 2026 | 10.34 | 10.43 | 10.09 | 10.12 | 10.12 | -2.41% | 44,910,310 |
| Jan 27, 2026 | 10.22 | 10.49 | 10.13 | 10.37 | 10.37 | 0.78% | 54,764,940 |
| Jan 26, 2026 | 10.96 | 10.96 | 10.22 | 10.29 | 10.29 | -7.13% | 76,707,179 |
| Jan 23, 2026 | 10.80 | 11.19 | 10.74 | 11.08 | 11.08 | 3.07% | 76,983,800 |
| Jan 22, 2026 | 10.53 | 10.78 | 10.53 | 10.75 | 10.75 | 2.28% | 45,095,980 |
| Jan 21, 2026 | 10.52 | 10.63 | 10.49 | 10.51 | 10.51 | -1.04% | 37,497,000 |
| Jan 20, 2026 | 11.05 | 11.13 | 10.49 | 10.62 | 10.62 | -3.89% | 66,158,090 |
| Jan 19, 2026 | 10.91 | 11.19 | 10.72 | 11.05 | 11.05 | 0.45% | 66,561,640 |
| Jan 16, 2026 | 11.38 | 11.60 | 10.87 | 11.00 | 11.00 | -5.90% | 120,829,300 |
| Jan 15, 2026 | 11.76 | 11.90 | 11.44 | 11.69 | 11.69 | -0.51% | 97,947,060 |
| Jan 14, 2026 | 11.81 | 12.40 | 11.54 | 11.75 | 11.75 | -4.39% | 166,528,200 |
| Jan 13, 2026 | 13.40 | 13.40 | 12.29 | 12.29 | 12.29 | -10.03% | 136,907,500 |
| Jan 12, 2026 | 12.86 | 13.99 | 12.61 | 13.66 | 13.66 | 6.22% | 196,458,800 |
| Jan 9, 2026 | 12.53 | 13.43 | 12.29 | 12.86 | 12.86 | 2.39% | 229,034,340 |