Aisino Co.Ltd. (SHA:600271)
China · Delayed Price · Currency is CNY 7.10
+0.11 (1.57%)
Aug 3, 2026, 3:00 PM CST
Aisino Co.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.00 | 7.12 | 6.98 | 7.10 | 7.10 | 1.57% | 15,516,100 |
| Jul 31, 2026 | 6.89 | 7.03 | 6.85 | 6.99 | 6.99 | 2.34% | 20,786,300 |
| Jul 30, 2026 | 6.78 | 6.91 | 6.75 | 6.83 | 6.83 | 0.29% | 17,499,618 |
| Jul 29, 2026 | 6.71 | 6.83 | 6.70 | 6.81 | 6.81 | 1.04% | 16,069,762 |
| Jul 28, 2026 | 6.61 | 6.77 | 6.61 | 6.74 | 6.74 | 1.05% | 14,516,155 |
| Jul 27, 2026 | 6.51 | 6.68 | 6.46 | 6.67 | 6.67 | 2.46% | 12,867,600 |
| Jul 24, 2026 | 6.69 | 6.73 | 6.50 | 6.51 | 6.51 | -3.41% | 13,907,220 |
| Jul 23, 2026 | 6.62 | 6.74 | 6.57 | 6.74 | 6.74 | 1.35% | 13,956,876 |
| Jul 22, 2026 | 6.61 | 6.73 | 6.51 | 6.65 | 6.65 | 0.61% | 18,488,105 |
| Jul 21, 2026 | 6.53 | 6.69 | 6.52 | 6.61 | 6.61 | 0.76% | 18,215,700 |
| Jul 20, 2026 | 6.46 | 6.59 | 6.43 | 6.56 | 6.56 | 1.86% | 17,371,330 |
| Jul 17, 2026 | 6.63 | 6.68 | 6.40 | 6.44 | 6.44 | -3.01% | 17,840,280 |
| Jul 16, 2026 | 6.54 | 6.67 | 6.45 | 6.64 | 6.64 | 1.22% | 17,113,670 |
| Jul 15, 2026 | 6.43 | 6.59 | 6.37 | 6.56 | 6.56 | 1.23% | 16,175,310 |
| Jul 14, 2026 | 6.46 | 6.49 | 6.35 | 6.48 | 6.48 | -0.46% | 17,504,990 |
| Jul 13, 2026 | 6.86 | 6.86 | 6.48 | 6.51 | 6.51 | -5.10% | 26,004,631 |
| Jul 10, 2026 | 6.53 | 7.10 | 6.46 | 6.86 | 6.86 | 4.89% | 35,579,513 |
| Jul 9, 2026 | 6.52 | 6.57 | 6.37 | 6.54 | 6.54 | 0.15% | 13,215,896 |
| Jul 8, 2026 | 6.40 | 6.55 | 6.37 | 6.53 | 6.53 | 1.56% | 12,951,352 |
| Jul 7, 2026 | 6.60 | 6.60 | 6.40 | 6.43 | 6.43 | -2.72% | 10,897,800 |
| Jul 6, 2026 | 6.78 | 6.78 | 6.60 | 6.61 | 6.61 | -2.22% | 11,843,814 |
| Jul 3, 2026 | 6.55 | 6.79 | 6.55 | 6.76 | 6.76 | 2.42% | 15,699,548 |
| Jul 2, 2026 | 6.73 | 6.82 | 6.57 | 6.60 | 6.60 | -2.37% | 17,887,092 |
| Jul 1, 2026 | 6.65 | 6.84 | 6.60 | 6.76 | 6.76 | 2.74% | 20,134,455 |
| Jun 30, 2026 | 6.51 | 6.65 | 6.47 | 6.58 | 6.58 | 1.39% | 11,779,328 |
| Jun 29, 2026 | 6.51 | 6.58 | 6.39 | 6.49 | 6.49 | -0.46% | 14,139,949 |
| Jun 26, 2026 | 6.70 | 6.73 | 6.50 | 6.52 | 6.52 | -3.69% | 19,080,760 |
| Jun 25, 2026 | 6.80 | 6.84 | 6.66 | 6.77 | 6.77 | -0.88% | 13,338,500 |
| Jun 24, 2026 | 7.02 | 7.03 | 6.77 | 6.83 | 6.83 | -2.71% | 17,357,992 |
| Jun 23, 2026 | 7.00 | 7.15 | 6.99 | 7.02 | 7.02 | -0.43% | 15,333,689 |
| Jun 22, 2026 | 7.00 | 7.06 | 6.79 | 7.05 | 7.05 | 0.71% | 18,937,970 |
| Jun 18, 2026 | 7.05 | 7.12 | 6.93 | 7.00 | 7.00 | -0.43% | 12,363,760 |
| Jun 17, 2026 | 7.06 | 7.11 | 6.99 | 7.03 | 7.03 | -1.13% | 11,355,260 |
| Jun 16, 2026 | 7.15 | 7.16 | 7.04 | 7.11 | 7.11 | -0.28% | 12,805,280 |
| Jun 15, 2026 | 7.08 | 7.17 | 7.05 | 7.13 | 7.13 | 0.71% | 14,662,350 |
| Jun 12, 2026 | 6.97 | 7.16 | 6.90 | 7.08 | 7.08 | 3.06% | 20,286,660 |
| Jun 11, 2026 | 7.02 | 7.06 | 6.83 | 6.87 | 6.87 | -2.69% | 14,752,000 |
| Jun 10, 2026 | 7.13 | 7.20 | 7.01 | 7.06 | 7.06 | -1.26% | 12,760,480 |
| Jun 9, 2026 | 7.11 | 7.20 | 7.09 | 7.15 | 7.15 | 0.56% | 11,093,800 |
| Jun 8, 2026 | 7.20 | 7.29 | 7.08 | 7.11 | 7.11 | -2.60% | 17,066,474 |
| Jun 5, 2026 | 7.22 | 7.39 | 7.18 | 7.30 | 7.30 | 1.11% | 13,349,050 |
| Jun 4, 2026 | 7.36 | 7.38 | 7.17 | 7.22 | 7.22 | -1.90% | 12,710,040 |
| Jun 3, 2026 | 7.40 | 7.46 | 7.34 | 7.36 | 7.36 | -1.08% | 11,815,850 |
| Jun 2, 2026 | 7.55 | 7.55 | 7.33 | 7.44 | 7.44 | -0.80% | 13,955,250 |
| Jun 1, 2026 | 7.38 | 7.58 | 7.34 | 7.50 | 7.50 | 1.63% | 17,752,230 |
| May 29, 2026 | 7.62 | 7.68 | 7.35 | 7.38 | 7.38 | -3.15% | 18,273,600 |
| May 28, 2026 | 7.55 | 7.68 | 7.48 | 7.62 | 7.62 | 0.79% | 14,092,500 |
| 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 |