Aishida Co., Ltd (SHE:002403)
China · Delayed Price · Currency is CNY 16.49
-0.50 (-2.94%)
Sep 16, 2025, 2:45 PM CST
Aishida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 16.21 | 16.55 | 15.63 | 16.49 | 16.49 | -2.94% | 36,393,877 |
| Sep 15, 2025 | 16.50 | 17.18 | 16.37 | 16.99 | 16.99 | 1.86% | 21,113,493 |
| Sep 12, 2025 | 16.90 | 17.15 | 16.64 | 16.68 | 16.68 | -1.18% | 22,374,538 |
| Sep 11, 2025 | 17.09 | 17.09 | 16.50 | 16.88 | 16.88 | -2.88% | 27,937,986 |
| Sep 10, 2025 | 17.49 | 17.53 | 17.06 | 17.38 | 17.38 | -1.97% | 32,269,273 |
| Sep 9, 2025 | 17.00 | 18.36 | 16.71 | 17.73 | 17.73 | 1.78% | 49,158,365 |
| Sep 8, 2025 | 16.19 | 17.87 | 16.01 | 17.42 | 17.42 | 4.75% | 57,862,655 |
| Sep 5, 2025 | 16.50 | 17.30 | 15.62 | 16.63 | 16.63 | 1.71% | 58,244,672 |
| Sep 4, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 10.03% | 11,457,564 |
| Sep 3, 2025 | 15.32 | 15.47 | 14.76 | 14.86 | 14.86 | -3.44% | 9,887,950 |
| Sep 2, 2025 | 15.00 | 15.57 | 14.63 | 15.39 | 15.39 | 2.19% | 16,369,820 |
| Sep 1, 2025 | 15.21 | 15.37 | 15.02 | 15.06 | 15.06 | -0.92% | 6,957,130 |
| Aug 29, 2025 | 15.40 | 15.41 | 15.15 | 15.20 | 15.20 | -1.55% | 7,676,150 |
| Aug 28, 2025 | 15.34 | 15.54 | 14.74 | 15.44 | 15.44 | 0.65% | 14,975,626 |
| Aug 27, 2025 | 15.72 | 15.98 | 15.30 | 15.34 | 15.34 | -2.42% | 18,720,550 |
| Aug 26, 2025 | 15.61 | 15.83 | 15.48 | 15.72 | 15.72 | 0.19% | 11,571,700 |
| Aug 25, 2025 | 15.67 | 15.92 | 15.55 | 15.69 | 15.69 | 0.19% | 12,491,231 |
| Aug 22, 2025 | 15.70 | 15.76 | 15.51 | 15.66 | 15.66 | -0.82% | 14,908,291 |
| Aug 21, 2025 | 15.98 | 16.19 | 15.75 | 15.79 | 15.79 | -1.19% | 20,014,250 |
| Aug 20, 2025 | 15.75 | 16.93 | 15.71 | 15.98 | 15.98 | 0.95% | 30,841,255 |
| Aug 19, 2025 | 15.49 | 15.98 | 15.28 | 15.83 | 15.83 | 1.80% | 23,984,407 |
| Aug 18, 2025 | 15.39 | 15.60 | 15.39 | 15.55 | 15.55 | 1.11% | 13,086,234 |
| Aug 15, 2025 | 15.23 | 15.44 | 15.23 | 15.38 | 15.38 | 0.65% | 9,834,124 |
| Aug 14, 2025 | 15.69 | 15.71 | 15.16 | 15.28 | 15.28 | -2.43% | 15,580,924 |
| Aug 13, 2025 | 15.81 | 15.86 | 15.51 | 15.66 | 15.66 | -0.51% | 16,300,189 |
| Aug 12, 2025 | 15.80 | 15.94 | 15.67 | 15.74 | 15.74 | -0.63% | 13,720,366 |
| Aug 11, 2025 | 15.67 | 15.87 | 15.65 | 15.84 | 15.84 | 0.25% | 16,835,030 |
| Aug 8, 2025 | 15.90 | 16.05 | 15.73 | 15.80 | 15.80 | -2.35% | 23,404,648 |
| Aug 7, 2025 | 16.23 | 16.53 | 15.84 | 16.18 | 16.18 | -0.31% | 42,670,357 |
| Aug 6, 2025 | 16.00 | 17.00 | 15.90 | 16.23 | 16.23 | 3.77% | 64,214,919 |
| Aug 5, 2025 | 14.23 | 15.64 | 14.23 | 15.64 | 15.64 | 9.99% | 19,974,200 |
| Aug 4, 2025 | 13.70 | 14.23 | 13.65 | 14.22 | 14.22 | 2.52% | 7,595,216 |
| Aug 1, 2025 | 13.75 | 13.89 | 13.70 | 13.87 | 13.87 | 0.65% | 4,151,670 |
| Jul 31, 2025 | 13.85 | 14.06 | 13.73 | 13.78 | 13.78 | -1.22% | 5,576,360 |
| Jul 30, 2025 | 14.16 | 14.16 | 13.85 | 13.95 | 13.95 | -1.48% | 6,488,220 |
| Jul 29, 2025 | 14.25 | 14.36 | 14.10 | 14.16 | 14.16 | -1.19% | 6,334,600 |
| Jul 28, 2025 | 14.36 | 14.46 | 14.26 | 14.33 | 14.33 | -0.07% | 6,968,300 |
| Jul 25, 2025 | 14.38 | 14.48 | 14.19 | 14.34 | 14.34 | -0.97% | 9,168,170 |
| Jul 24, 2025 | 14.19 | 14.80 | 14.19 | 14.48 | 14.48 | 2.12% | 15,343,850 |
| Jul 23, 2025 | 14.34 | 14.34 | 14.13 | 14.18 | 14.18 | -1.18% | 5,804,100 |
| Jul 22, 2025 | 14.58 | 14.58 | 14.29 | 14.35 | 14.35 | -1.98% | 10,126,604 |
| Jul 21, 2025 | 14.61 | 14.85 | 14.59 | 14.64 | 14.64 | 0.41% | 13,157,880 |
| Jul 18, 2025 | 14.35 | 14.87 | 14.28 | 14.58 | 14.58 | 1.25% | 15,459,380 |
| Jul 17, 2025 | 14.30 | 14.47 | 14.15 | 14.40 | 14.40 | 0.21% | 9,536,180 |
| Jul 16, 2025 | 14.14 | 14.50 | 14.14 | 14.37 | 14.37 | 0.77% | 11,422,676 |
| Jul 15, 2025 | 14.50 | 14.55 | 14.00 | 14.26 | 14.26 | -0.77% | 12,154,580 |
| Jul 14, 2025 | 14.00 | 14.48 | 13.93 | 14.37 | 14.37 | 3.46% | 18,169,880 |
| Jul 11, 2025 | 13.73 | 13.98 | 13.61 | 13.89 | 13.89 | 1.31% | 6,757,000 |
| Jul 10, 2025 | 13.80 | 13.86 | 13.67 | 13.71 | 13.71 | -0.65% | 4,921,808 |
| Jul 9, 2025 | 14.03 | 14.23 | 13.77 | 13.80 | 13.80 | -0.93% | 8,700,500 |