Skip to main content
logo
Shanghai Aiyingshi Co.,Ltd (SHA:603214)
China flag China · Delayed Price · Currency is CNY
17.96
+0.15 (0.84%)
Jan 23, 2026, 3:00 PM CST

SHA:603214 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.7917.9917.7417.9617.960.84%4,134,420
Jan 22, 202617.7017.8617.6517.8117.810.51%3,899,140
Jan 21, 202617.8817.9717.6117.7217.72-0.39%4,791,040
Jan 20, 202618.0518.1917.6517.7917.79-3.68%8,704,391
Jan 19, 202617.7818.4817.5418.4718.472.90%10,281,270
Jan 16, 202617.8717.9817.5317.9517.950.34%6,283,977
Jan 15, 202617.6818.0517.6517.8917.890.68%6,531,354
Jan 14, 202617.5417.8417.4517.7717.771.83%6,983,540
Jan 13, 202617.7117.8517.4117.4517.45-1.30%6,565,300
Jan 12, 202617.3117.7317.2917.6817.682.14%8,217,197
Jan 9, 202617.1617.3117.1217.3117.310.82%4,351,154
Jan 8, 202617.0917.2017.0617.1717.170.23%2,820,334
Jan 7, 202617.2717.2717.0817.1317.13-0.93%3,655,200
Jan 6, 202617.1417.2917.1417.2917.290.82%4,359,854
Jan 5, 202617.2017.2817.0617.1517.15-0.06%4,176,574
Dec 31, 202517.0917.1616.8917.1617.160.94%3,170,140
Dec 30, 202517.0517.1216.9417.0017.00-0.53%2,927,200
Dec 29, 202517.2517.2517.0217.0917.09-0.41%3,496,200
Dec 26, 202517.4317.5017.1417.1617.16-1.61%5,627,300
Dec 25, 202517.4817.6417.3417.4417.44-0.74%6,776,340
Dec 24, 202517.5317.6517.4117.5717.57-0.23%5,913,300
Dec 23, 202517.9017.9917.5017.6117.61-2.28%9,059,000
Dec 22, 202517.9018.5717.5218.0218.020.33%15,096,260
Dec 19, 202517.3518.0717.0117.9617.963.58%13,777,120
Dec 18, 202517.1017.7717.1017.3417.340.46%9,224,400
Dec 17, 202517.4017.7417.1217.2617.26-2.49%10,269,890
Dec 16, 202517.0118.6016.9517.7017.703.87%14,451,542
Dec 15, 202516.8417.8116.8417.0417.043.84%10,647,340
Dec 12, 202516.6216.6816.4116.4116.41-0.85%3,103,441
Dec 11, 202517.2717.3616.5316.5516.55-4.72%7,485,600
Dec 10, 202517.0817.7817.0517.3717.372.48%7,843,384
Dec 9, 202517.1317.2116.9016.9516.95-1.28%4,120,265
Dec 8, 202517.2917.3217.1117.1717.17-0.52%3,382,774
Dec 5, 202516.8317.3016.8317.2617.261.59%2,252,700
Dec 4, 202517.4417.4416.9616.9916.99-3.03%3,213,100
Dec 3, 202517.5017.5717.3117.5217.520.06%2,117,574
Dec 2, 202517.4717.5917.3517.5117.510.23%2,444,040
Dec 1, 202517.3017.6017.2817.4717.470.98%2,965,140
Nov 28, 202517.3617.3617.0517.3017.300.52%2,360,000
Nov 27, 202517.3317.5217.2017.2117.21-0.52%2,717,300
Nov 26, 202517.4817.5017.1717.3017.30-0.23%2,716,100
Nov 25, 202517.1017.4617.0017.3417.342.12%3,441,300
Nov 24, 202517.1817.2516.9016.9816.98-0.70%4,482,300
Nov 21, 202517.7518.0817.0817.1017.10-4.36%3,586,600
Nov 20, 202518.1218.1617.8117.8817.88-0.83%2,859,920
Nov 19, 202518.2918.4918.0218.0318.03-1.80%2,824,300
Nov 18, 202518.4518.5018.1618.3618.36-0.54%2,920,700
Nov 17, 202518.4818.5318.3218.4618.460.44%1,953,171
Nov 14, 202518.3318.6418.3318.3818.38-0.49%2,697,877
Nov 13, 202518.3218.5018.2418.4718.470.44%2,109,322