Skip to main content
logo
Addsino Co., Ltd. (SHE:000547)
China flag China · Delayed Price · Currency is CNY
19.72
-0.33 (-1.65%)
Jun 18, 2026, 3:04 PM CST

Addsino Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202619.9020.1519.4219.7219.72-1.65%95,150,700
Jun 17, 202619.9620.8019.9020.0520.050.45%122,252,000
Jun 16, 202620.2020.5019.8019.9619.960.20%122,045,000
Jun 15, 202619.9919.9919.3019.9219.92-3.54%160,385,900
Jun 12, 202619.0320.6518.9920.6520.6510.02%92,272,158
Jun 11, 202618.6218.9318.4418.7718.77-0.53%68,807,840
Jun 10, 202619.3419.7318.6218.8718.87-3.18%87,595,515
Jun 9, 202620.1120.1919.0819.4919.49-2.89%103,880,800
Jun 8, 202619.8621.4919.8020.0720.07-1.95%144,061,400
Jun 5, 202620.0220.8719.6520.4720.472.86%140,127,900
Jun 4, 202619.9520.2319.7219.9019.90-1.24%54,124,970
Jun 3, 202620.0020.9619.8620.1520.150.60%97,419,720
Jun 2, 202620.4320.4318.9920.0320.03-0.35%97,782,840
Jun 1, 202620.1220.6120.0620.1020.10-0.99%64,075,470
May 29, 202621.6721.7720.0920.3020.30-6.84%108,344,700
May 28, 202621.2121.8821.0521.7921.792.78%89,071,760
May 27, 202622.2922.4921.0421.2021.20-4.76%102,268,500
May 26, 202623.1423.2021.7722.2622.26-5.07%113,971,200
May 25, 202623.9624.1223.1923.4523.45-1.05%77,125,940
May 22, 202623.5023.8022.9523.7023.701.24%73,557,550
May 21, 202624.4024.7623.3623.4123.41-3.26%104,482,800
May 20, 202624.6524.7224.0524.2024.20-2.73%84,201,450
May 19, 202625.3125.3924.5124.8824.88-2.05%94,476,190
May 18, 202625.3026.1125.1725.4025.400.40%95,717,593
May 15, 202625.9426.3525.1725.3025.30-2.80%117,979,400
May 14, 202627.8328.0826.0126.0326.03-6.90%166,914,400
May 13, 202627.3728.2027.3227.9627.961.08%177,373,200
May 12, 202628.8329.0027.6427.6627.66-3.99%222,322,800
May 11, 202628.5929.9727.4728.8128.814.42%379,520,900
May 8, 202624.8327.5924.6827.5927.5910.01%246,230,300
May 7, 202625.1825.2124.7025.0825.080.52%107,320,000
May 6, 202624.5825.3424.5824.9524.951.51%105,065,700
Apr 30, 202624.3624.7424.2524.5824.582.16%95,169,540
Apr 29, 202623.5024.2423.4424.0624.062.38%98,682,770
Apr 28, 202625.0625.0623.5023.5023.50-7.26%153,423,400
Apr 27, 202626.0026.0425.1025.3425.34-3.65%124,736,300
Apr 24, 202626.1226.5825.8126.3026.300.31%93,534,920
Apr 23, 202627.0027.1426.2026.2226.22-3.60%143,773,100
Apr 22, 202627.4627.6426.8627.2027.20-2.89%183,993,400
Apr 21, 202628.7029.0727.5228.0128.01-2.57%224,455,300
Apr 20, 202626.8829.5026.7028.7528.756.56%313,716,700
Apr 17, 202627.1227.9026.8526.9826.98-1.53%205,683,900
Apr 16, 202627.3027.7926.7527.4027.40-0.98%194,603,000
Apr 15, 202627.1828.5726.9727.6727.671.84%243,176,300
Apr 14, 202626.6027.3426.1227.1727.172.84%196,079,300
Apr 13, 202626.1426.8026.1426.4226.42-0.26%86,606,010
Apr 10, 202627.1027.4126.3526.4926.49-1.08%126,024,800
Apr 9, 202627.1827.5026.6526.7826.78-2.97%133,634,300
Apr 8, 202626.6127.7626.3027.6027.606.44%175,407,500
Apr 7, 202625.7726.2825.5725.9325.930.58%102,646,000