Aishida Co., Ltd (SHE:002403)
China · Delayed Price · Currency is CNY 10.18
-0.05 (-0.49%)
Sep 30, 2026, 3:04 PM CST
Aishida Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.24 | 10.54 | 10.07 | 10.18 | 10.18 | -0.49% | 15,813,875 |
| Sep 29, 2026 | 10.37 | 10.48 | 10.18 | 10.23 | 10.23 | -2.29% | 19,857,740 |
| Sep 28, 2026 | 10.44 | 10.77 | 10.18 | 10.47 | 10.47 | 1.36% | 24,413,149 |
| Sep 24, 2026 | 10.14 | 10.68 | 10.07 | 10.33 | 10.33 | 2.28% | 21,496,785 |
| Sep 23, 2026 | 10.38 | 10.42 | 10.10 | 10.10 | 10.10 | -2.70% | 14,865,574 |
| Sep 22, 2026 | 10.08 | 10.47 | 10.03 | 10.38 | 10.38 | 2.37% | 19,605,624 |
| Sep 21, 2026 | 9.69 | 10.33 | 9.69 | 10.14 | 10.14 | 4.75% | 23,533,499 |
| Sep 18, 2026 | 9.49 | 9.88 | 9.49 | 9.68 | 9.68 | 0.41% | 23,278,649 |
| Sep 17, 2026 | 9.50 | 9.66 | 9.18 | 9.64 | 9.64 | 2.12% | 26,860,860 |
| Sep 16, 2026 | 9.44 | 9.77 | 9.38 | 9.44 | 9.44 | -0.94% | 21,829,090 |
| Sep 15, 2026 | 9.85 | 9.95 | 9.50 | 9.53 | 9.53 | -4.03% | 24,961,850 |
| Sep 14, 2026 | 9.99 | 10.28 | 9.79 | 9.93 | 9.93 | -5.70% | 33,399,860 |
| Sep 11, 2026 | 11.31 | 11.70 | 10.53 | 10.53 | 10.53 | -10.00% | 45,402,658 |
| Sep 10, 2026 | 12.49 | 13.59 | 11.40 | 11.70 | 11.70 | -5.72% | 62,432,428 |
| Sep 9, 2026 | 13.65 | 13.70 | 12.29 | 12.41 | 12.41 | -9.08% | 64,970,398 |
| Sep 8, 2026 | 13.65 | 13.65 | 13.00 | 13.65 | 13.65 | 9.99% | 43,667,680 |
| Sep 7, 2026 | 12.30 | 12.41 | 11.07 | 12.41 | 12.41 | 10.02% | 40,031,235 |
| Sep 4, 2026 | 11.18 | 11.28 | 10.53 | 11.28 | 11.28 | 10.05% | 12,144,250 |
| Sep 3, 2026 | 9.38 | 10.25 | 9.33 | 10.25 | 10.25 | 9.98% | 7,879,450 |
| Sep 2, 2026 | 9.35 | 9.36 | 9.18 | 9.32 | 9.32 | -0.43% | 2,795,000 |
| Sep 1, 2026 | 9.36 | 9.44 | 9.27 | 9.36 | 9.36 | 0.21% | 2,970,380 |
| Aug 31, 2026 | 9.18 | 9.39 | 9.13 | 9.34 | 9.34 | 1.08% | 3,055,140 |
| Aug 28, 2026 | 9.17 | 9.29 | 9.06 | 9.24 | 9.24 | 0.76% | 3,601,790 |
| Aug 27, 2026 | 9.18 | 9.34 | 9.14 | 9.17 | 9.17 | -0.43% | 3,461,100 |
| Aug 26, 2026 | 9.58 | 9.58 | 9.17 | 9.21 | 9.21 | -3.36% | 4,523,700 |
| Aug 25, 2026 | 9.12 | 9.60 | 9.12 | 9.53 | 9.53 | 2.69% | 4,713,991 |
| Aug 24, 2026 | 9.48 | 9.54 | 9.17 | 9.28 | 9.28 | -2.21% | 3,479,100 |
| Aug 21, 2026 | 9.37 | 9.55 | 9.25 | 9.49 | 9.49 | 0.53% | 2,839,600 |
| Aug 20, 2026 | 9.40 | 9.50 | 9.25 | 9.44 | 9.44 | 1.40% | 3,016,650 |
| Aug 19, 2026 | 9.82 | 9.82 | 9.28 | 9.31 | 9.31 | -5.19% | 4,487,180 |
| Aug 18, 2026 | 9.80 | 9.88 | 9.62 | 9.82 | 9.82 | 0.31% | 4,324,900 |
| Aug 17, 2026 | 9.67 | 9.80 | 9.51 | 9.79 | 9.79 | 1.35% | 3,210,500 |
| Aug 14, 2026 | 9.73 | 9.81 | 9.57 | 9.66 | 9.66 | -0.92% | 3,950,100 |
| Aug 13, 2026 | 9.87 | 10.02 | 9.69 | 9.75 | 9.75 | -1.32% | 4,775,589 |
| Aug 12, 2026 | 9.95 | 10.29 | 9.76 | 9.88 | 9.88 | 1.33% | 6,430,800 |
| Aug 11, 2026 | 9.65 | 9.81 | 9.50 | 9.75 | 9.75 | 1.04% | 3,814,830 |
| Aug 10, 2026 | 9.60 | 9.70 | 9.36 | 9.65 | 9.65 | 0.52% | 3,971,500 |
| Aug 7, 2026 | 9.60 | 9.67 | 9.33 | 9.60 | 9.60 | 0.31% | 4,655,500 |
| Aug 6, 2026 | 9.43 | 9.71 | 9.38 | 9.57 | 9.57 | 1.92% | 5,066,500 |
| Aug 5, 2026 | 9.28 | 9.46 | 9.20 | 9.39 | 9.39 | 0.86% | 5,518,000 |
| Aug 4, 2026 | 9.35 | 9.45 | 9.20 | 9.31 | 9.31 | 0.76% | 5,225,920 |
| Aug 3, 2026 | 9.15 | 9.30 | 9.06 | 9.24 | 9.24 | 1.32% | 6,217,000 |
| Jul 31, 2026 | 8.48 | 9.18 | 8.43 | 9.12 | 9.12 | 8.31% | 10,875,300 |
| Jul 30, 2026 | 8.52 | 9.09 | 8.39 | 8.42 | 8.42 | -0.71% | 10,616,900 |
| Jul 29, 2026 | 8.43 | 8.62 | 8.32 | 8.48 | 8.48 | 1.56% | 6,076,100 |
| Jul 28, 2026 | 7.98 | 8.66 | 7.97 | 8.35 | 8.35 | 3.60% | 7,457,700 |
| Jul 27, 2026 | 7.87 | 8.12 | 7.81 | 8.06 | 8.06 | 2.41% | 5,466,301 |
| Jul 24, 2026 | 8.01 | 8.15 | 7.73 | 7.87 | 7.87 | -3.79% | 4,902,690 |
| Jul 23, 2026 | 7.80 | 8.21 | 7.73 | 8.18 | 8.18 | 4.20% | 6,995,300 |
| Jul 22, 2026 | 8.05 | 8.11 | 7.80 | 7.85 | 7.85 | -3.44% | 7,474,906 |