Aisino Co.Ltd. (SHA:600271)
China · Delayed Price · Currency is CNY 11.08
+0.33 (3.07%)
Jan 23, 2026, 3:00 PM CST
Aisino Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.80 | 11.19 | 10.74 | 11.08 | - | 3.07% | 76,983,803 |
| 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 |
| Jan 8, 2026 | 11.55 | 12.56 | 11.31 | 12.56 | 12.56 | 9.98% | 182,050,200 |
| Jan 7, 2026 | 11.80 | 11.80 | 11.38 | 11.42 | 11.42 | -4.52% | 107,920,800 |
| Jan 6, 2026 | 11.38 | 11.97 | 11.11 | 11.96 | 11.96 | 4.45% | 168,879,875 |
| Jan 5, 2026 | 11.70 | 11.75 | 11.19 | 11.45 | 11.45 | -2.05% | 142,234,800 |
| Dec 31, 2025 | 12.09 | 12.45 | 11.34 | 11.69 | 11.69 | 0.86% | 231,493,300 |
| Dec 30, 2025 | 10.54 | 11.59 | 10.48 | 11.59 | 11.59 | 9.96% | 89,084,547 |
| Dec 29, 2025 | 10.40 | 10.65 | 10.25 | 10.54 | 10.54 | -0.09% | 91,422,440 |
| Dec 26, 2025 | 10.30 | 10.78 | 10.19 | 10.55 | 10.55 | 1.34% | 137,787,250 |
| Dec 25, 2025 | 10.05 | 10.66 | 10.05 | 10.41 | 10.41 | 4.00% | 138,396,200 |
| Dec 24, 2025 | 9.70 | 10.10 | 9.70 | 10.01 | 10.01 | 2.35% | 90,653,303 |
| Dec 23, 2025 | 9.98 | 10.10 | 9.71 | 9.78 | 9.78 | -2.20% | 114,674,614 |
| Dec 22, 2025 | 10.36 | 10.42 | 9.93 | 10.00 | 10.00 | -3.47% | 116,105,300 |
| Dec 19, 2025 | 10.40 | 10.65 | 10.27 | 10.36 | 10.36 | -0.86% | 139,489,300 |
| Dec 18, 2025 | 10.40 | 10.88 | 10.30 | 10.45 | 10.45 | -2.06% | 191,618,500 |
| Dec 17, 2025 | 11.00 | 11.50 | 10.48 | 10.67 | 10.67 | 0.19% | 279,038,692 |
| Dec 16, 2025 | 9.68 | 10.65 | 9.54 | 10.65 | 10.65 | 10.02% | 182,285,100 |
| Dec 15, 2025 | 8.80 | 9.68 | 8.63 | 9.68 | 9.68 | 10.00% | 91,332,200 |
| Dec 12, 2025 | 9.05 | 9.24 | 8.80 | 8.80 | 8.80 | -3.30% | 81,572,060 |
| Dec 11, 2025 | 9.30 | 9.36 | 9.10 | 9.10 | 9.10 | -2.36% | 50,457,460 |
| Dec 10, 2025 | 9.28 | 9.57 | 9.15 | 9.32 | 9.32 | -0.43% | 67,186,894 |
| Dec 9, 2025 | 9.26 | 9.70 | 9.21 | 9.36 | 9.36 | -0.74% | 69,596,110 |
| Dec 8, 2025 | 9.40 | 9.68 | 9.22 | 9.43 | 9.43 | 0.43% | 107,243,500 |
| Dec 5, 2025 | 9.15 | 9.40 | 9.11 | 9.39 | 9.39 | 3.07% | 74,918,859 |
| Dec 4, 2025 | 8.93 | 9.28 | 8.91 | 9.11 | 9.11 | 0.89% | 56,958,300 |
| Dec 3, 2025 | 9.10 | 9.22 | 8.85 | 9.03 | 9.03 | -0.99% | 49,384,510 |
| Dec 2, 2025 | 8.97 | 9.31 | 8.83 | 9.12 | 9.12 | 1.67% | 52,423,620 |
| Dec 1, 2025 | 9.02 | 9.11 | 8.93 | 8.97 | 8.97 | -0.44% | 40,137,930 |
| Nov 28, 2025 | 8.70 | 9.09 | 8.65 | 9.01 | 9.01 | 3.44% | 46,211,780 |
| Nov 27, 2025 | 8.74 | 8.85 | 8.61 | 8.71 | 8.71 | -1.69% | 40,961,980 |
| Nov 26, 2025 | 9.15 | 9.48 | 8.86 | 8.86 | 8.86 | -0.34% | 77,419,951 |
| Nov 25, 2025 | 8.86 | 8.96 | 8.79 | 8.89 | 8.89 | -0.45% | 43,702,520 |
| Nov 24, 2025 | 8.47 | 9.10 | 8.41 | 8.93 | 8.93 | 5.43% | 58,914,730 |
| Nov 21, 2025 | 8.73 | 8.81 | 8.44 | 8.47 | 8.47 | -4.19% | 41,325,690 |
| Nov 20, 2025 | 8.95 | 8.96 | 8.77 | 8.84 | 8.84 | -1.45% | 38,663,911 |
| Nov 19, 2025 | 8.72 | 9.05 | 8.72 | 8.97 | 8.97 | 3.22% | 70,089,120 |
| Nov 18, 2025 | 8.78 | 8.81 | 8.65 | 8.69 | 8.69 | -1.03% | 31,459,050 |
| Nov 17, 2025 | 8.66 | 8.80 | 8.60 | 8.78 | 8.78 | 2.33% | 46,573,750 |
| Nov 14, 2025 | 8.43 | 8.68 | 8.39 | 8.58 | 8.58 | 1.42% | 41,287,170 |
| Nov 13, 2025 | 8.40 | 8.46 | 8.36 | 8.46 | 8.46 | 0.71% | 14,417,900 |