Aisino Co.Ltd. (SHA:600271)
China · Delayed Price · Currency is CNY 9.39
-0.02 (-0.21%)
Aug 8, 2025, 2:45 PM CST
Squarespace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.37 | 9.43 | 9.30 | 9.39 | 9.39 | -0.21% | 16,672,115 |
| Aug 7, 2025 | 9.48 | 9.51 | 9.37 | 9.41 | 9.41 | -0.74% | 15,185,664 |
| Aug 6, 2025 | 9.38 | 9.52 | 9.34 | 9.48 | 9.48 | 1.07% | 22,239,399 |
| Aug 5, 2025 | 9.38 | 9.45 | 9.34 | 9.38 | 9.38 | - | 16,697,911 |
| Aug 4, 2025 | 9.23 | 9.38 | 9.18 | 9.38 | 9.38 | 1.08% | 17,259,887 |
| Aug 1, 2025 | 9.30 | 9.34 | 9.14 | 9.28 | 9.28 | 0.76% | 16,852,279 |
| Jul 31, 2025 | 9.24 | 9.33 | 9.18 | 9.21 | 9.21 | -0.86% | 15,166,608 |
| Jul 30, 2025 | 9.34 | 9.39 | 9.21 | 9.29 | 9.29 | -0.54% | 17,203,657 |
| Jul 29, 2025 | 9.32 | 9.35 | 9.23 | 9.34 | 9.34 | -0.11% | 11,857,871 |
| Jul 28, 2025 | 9.38 | 9.39 | 9.28 | 9.35 | 9.35 | -0.64% | 12,937,701 |
| Jul 25, 2025 | 9.39 | 9.43 | 9.34 | 9.41 | 9.41 | 0.21% | 15,757,142 |
| Jul 24, 2025 | 9.32 | 9.42 | 9.30 | 9.39 | 9.39 | 0.75% | 22,949,823 |
| Jul 23, 2025 | 9.38 | 9.43 | 9.30 | 9.32 | 9.32 | -0.75% | 18,767,757 |
| Jul 22, 2025 | 9.40 | 9.46 | 9.32 | 9.39 | 9.39 | -0.21% | 21,610,695 |
| Jul 21, 2025 | 9.44 | 9.53 | 9.30 | 9.41 | 9.41 | -0.42% | 32,079,645 |
| Jul 18, 2025 | 9.12 | 9.78 | 9.11 | 9.45 | 9.45 | 3.73% | 54,326,325 |
| Jul 17, 2025 | 8.99 | 9.17 | 8.96 | 9.11 | 9.11 | 1.22% | 16,085,894 |
| Jul 16, 2025 | 9.01 | 9.08 | 8.98 | 9.00 | 9.00 | -0.11% | 11,107,904 |
| Jul 15, 2025 | 9.08 | 9.10 | 8.90 | 9.01 | 9.01 | -1.31% | 15,491,995 |
| Jul 14, 2025 | 9.08 | 9.14 | 8.93 | 9.13 | 9.13 | -0.22% | 23,464,363 |
| Jul 11, 2025 | 9.11 | 9.19 | 9.05 | 9.15 | 9.15 | 0.44% | 21,238,420 |
| Jul 10, 2025 | 9.07 | 9.14 | 9.04 | 9.11 | 9.11 | 0.11% | 11,880,508 |
| Jul 9, 2025 | 9.12 | 9.16 | 9.06 | 9.10 | 9.10 | -0.33% | 14,352,800 |
| Jul 8, 2025 | 9.07 | 9.13 | 9.00 | 9.13 | 9.13 | 0.66% | 15,825,685 |
| Jul 7, 2025 | 9.03 | 9.11 | 9.01 | 9.07 | 9.07 | 0.55% | 10,654,602 |
| Jul 4, 2025 | 9.00 | 9.11 | 8.93 | 9.02 | 9.02 | 0.11% | 16,091,200 |
| Jul 3, 2025 | 9.00 | 9.07 | 8.96 | 9.01 | 9.01 | -0.22% | 10,221,283 |
| Jul 2, 2025 | 9.09 | 9.11 | 8.97 | 9.03 | 9.03 | -0.88% | 12,135,647 |
| Jul 1, 2025 | 9.23 | 9.24 | 9.06 | 9.11 | 9.11 | -1.41% | 14,224,002 |
| Jun 30, 2025 | 9.19 | 9.30 | 9.17 | 9.24 | 9.24 | 0.87% | 15,733,281 |
| Jun 27, 2025 | 9.26 | 9.31 | 9.15 | 9.16 | 9.16 | -1.08% | 20,234,481 |
| Jun 26, 2025 | 9.17 | 9.46 | 9.12 | 9.26 | 9.26 | 0.87% | 26,976,033 |
| Jun 25, 2025 | 9.09 | 9.20 | 9.00 | 9.18 | 9.18 | 0.66% | 24,486,823 |
| Jun 24, 2025 | 9.05 | 9.30 | 9.00 | 9.12 | 9.12 | 2.24% | 26,939,597 |
| Jun 23, 2025 | 8.60 | 8.94 | 8.58 | 8.92 | 8.92 | 3.48% | 18,937,720 |
| Jun 20, 2025 | 8.83 | 8.84 | 8.61 | 8.62 | 8.62 | -1.26% | 10,578,537 |
| Jun 19, 2025 | 8.84 | 8.92 | 8.70 | 8.73 | 8.73 | -1.47% | 11,747,792 |
| Jun 18, 2025 | 8.82 | 8.95 | 8.82 | 8.86 | 8.86 | -0.23% | 11,138,888 |
| Jun 17, 2025 | 8.84 | 8.88 | 8.76 | 8.88 | 8.88 | 0.45% | 11,136,931 |
| Jun 16, 2025 | 8.62 | 8.84 | 8.61 | 8.84 | 8.84 | 2.20% | 15,615,791 |
| Jun 13, 2025 | 8.72 | 8.74 | 8.64 | 8.65 | 8.65 | -1.26% | 13,646,231 |
| Jun 12, 2025 | 8.72 | 8.84 | 8.68 | 8.76 | 8.76 | 0.11% | 9,068,300 |
| Jun 11, 2025 | 8.72 | 8.82 | 8.67 | 8.75 | 8.75 | 0.34% | 8,682,836 |
| Jun 10, 2025 | 8.94 | 8.94 | 8.68 | 8.72 | 8.72 | -2.46% | 16,683,800 |
| Jun 9, 2025 | 8.92 | 9.00 | 8.88 | 8.94 | 8.94 | -0.22% | 11,455,346 |
| Jun 6, 2025 | 8.90 | 8.96 | 8.83 | 8.96 | 8.96 | 0.34% | 11,786,333 |
| Jun 5, 2025 | 8.88 | 8.95 | 8.80 | 8.93 | 8.93 | 0.56% | 18,208,754 |
| Jun 4, 2025 | 9.01 | 9.05 | 8.82 | 8.88 | 8.88 | -1.88% | 20,265,791 |
| Jun 3, 2025 | 8.75 | 9.20 | 8.75 | 9.05 | 9.05 | 3.43% | 26,963,691 |
| May 30, 2025 | 8.81 | 8.85 | 8.73 | 8.75 | 8.75 | -0.68% | 11,940,300 |