Aisino Co.Ltd. (SHA:600271)
China · Delayed Price · Currency is CNY 7.62
+0.06 (0.79%)
May 28, 2026, 3:00 PM CST
Aisino Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | - | -0.13% | 61,600 |
| May 27, 2026 | 7.81 | 7.85 | 7.52 | 7.56 | 7.56 | -3.20% | 18,062,920 |
| May 26, 2026 | 8.00 | 8.00 | 7.73 | 7.81 | 7.81 | -2.62% | 15,342,450 |
| May 25, 2026 | 7.96 | 8.08 | 7.89 | 8.02 | 8.02 | 0.88% | 13,302,650 |
| May 22, 2026 | 7.93 | 7.99 | 7.77 | 7.95 | 7.95 | 0.51% | 16,214,890 |
| May 21, 2026 | 8.20 | 8.27 | 7.90 | 7.91 | 7.91 | -3.18% | 23,667,200 |
| May 20, 2026 | 8.32 | 8.35 | 8.14 | 8.17 | 8.17 | -2.39% | 15,964,770 |
| May 19, 2026 | 8.28 | 8.53 | 8.24 | 8.37 | 8.37 | 1.09% | 18,039,280 |
| May 18, 2026 | 8.09 | 8.31 | 8.08 | 8.28 | 8.28 | 2.22% | 22,521,250 |
| May 15, 2026 | 8.29 | 8.33 | 8.07 | 8.10 | 8.10 | -1.94% | 21,719,090 |
| May 14, 2026 | 8.64 | 8.67 | 8.26 | 8.26 | 8.26 | -4.29% | 23,144,290 |
| May 13, 2026 | 8.61 | 8.65 | 8.54 | 8.63 | 8.63 | - | 16,430,500 |
| May 12, 2026 | 8.78 | 8.78 | 8.55 | 8.63 | 8.63 | -1.71% | 19,830,090 |
| May 11, 2026 | 8.80 | 8.85 | 8.68 | 8.78 | 8.78 | 0.11% | 24,527,330 |
| May 8, 2026 | 8.52 | 8.79 | 8.49 | 8.77 | 8.77 | 2.57% | 31,235,930 |
| May 7, 2026 | 8.60 | 8.60 | 8.46 | 8.55 | 8.55 | - | 16,720,960 |
| May 6, 2026 | 8.47 | 8.61 | 8.45 | 8.55 | 8.55 | 1.66% | 19,942,340 |
| Apr 30, 2026 | 8.24 | 8.51 | 8.23 | 8.41 | 8.41 | 1.82% | 23,042,540 |
| Apr 29, 2026 | 8.06 | 8.29 | 8.03 | 8.26 | 8.26 | 2.35% | 17,320,710 |
| Apr 28, 2026 | 8.36 | 8.36 | 8.03 | 8.07 | 8.07 | -3.47% | 24,662,730 |
| Apr 27, 2026 | 8.31 | 8.36 | 8.16 | 8.36 | 8.36 | 0.24% | 15,442,670 |
| Apr 24, 2026 | 8.41 | 8.41 | 8.22 | 8.34 | 8.34 | -1.07% | 17,053,030 |
| Apr 23, 2026 | 8.54 | 8.60 | 8.38 | 8.43 | 8.43 | -1.63% | 16,863,780 |
| Apr 22, 2026 | 8.63 | 8.63 | 8.46 | 8.57 | 8.57 | -0.81% | 15,472,030 |
| Apr 21, 2026 | 8.77 | 8.77 | 8.58 | 8.64 | 8.64 | -1.71% | 20,835,570 |
| Apr 20, 2026 | 8.51 | 8.84 | 8.51 | 8.79 | 8.79 | 0.80% | 25,926,340 |
| Apr 17, 2026 | 8.68 | 8.76 | 8.59 | 8.72 | 8.72 | 0.46% | 16,331,390 |
| Apr 16, 2026 | 8.72 | 8.76 | 8.58 | 8.68 | 8.68 | -0.46% | 19,539,330 |
| Apr 15, 2026 | 8.68 | 8.89 | 8.64 | 8.72 | 8.72 | 0.93% | 33,177,340 |
| Apr 14, 2026 | 8.56 | 8.64 | 8.50 | 8.64 | 8.64 | 1.65% | 17,321,800 |
| Apr 13, 2026 | 8.39 | 8.52 | 8.35 | 8.50 | 8.50 | 0.83% | 12,312,500 |
| Apr 10, 2026 | 8.39 | 8.50 | 8.39 | 8.43 | 8.43 | 0.84% | 11,442,700 |
| Apr 9, 2026 | 8.52 | 8.52 | 8.33 | 8.36 | 8.36 | -2.11% | 14,973,640 |
| Apr 8, 2026 | 8.33 | 8.55 | 8.32 | 8.54 | 8.54 | 4.15% | 17,812,490 |
| Apr 7, 2026 | 8.19 | 8.25 | 8.15 | 8.20 | 8.20 | 0.12% | 10,127,230 |
| Apr 3, 2026 | 8.39 | 8.44 | 8.16 | 8.19 | 8.19 | -2.38% | 14,513,240 |
| Apr 2, 2026 | 8.61 | 8.63 | 8.36 | 8.39 | 8.39 | -2.56% | 15,677,900 |
| Apr 1, 2026 | 8.66 | 8.72 | 8.53 | 8.61 | 8.61 | 0.47% | 13,759,100 |
| Mar 31, 2026 | 8.64 | 8.80 | 8.56 | 8.57 | 8.57 | -0.70% | 18,689,900 |
| Mar 30, 2026 | 8.42 | 8.65 | 8.40 | 8.63 | 8.63 | 1.17% | 17,000,100 |
| Mar 27, 2026 | 8.38 | 8.53 | 8.35 | 8.53 | 8.53 | 0.83% | 13,668,250 |
| 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% | 19,767,860 |
| 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% | 14,787,680 |
| 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% | 16,419,270 |