Aishida Co., Ltd (SHE:002403)
China · Delayed Price · Currency is CNY 9.28
-0.21 (-2.21%)
Aug 24, 2026, 3:04 PM CST
Aishida Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.36 | 8.38 | 7.67 | 8.13 | 8.13 | -1.93% | 10,853,900 |
| Jul 20, 2026 | 8.71 | 8.86 | 8.17 | 8.29 | 8.29 | -4.82% | 7,592,900 |
| Jul 17, 2026 | 9.35 | 9.45 | 8.56 | 8.71 | 8.71 | -6.04% | 7,884,500 |
| Jul 16, 2026 | 9.19 | 9.52 | 9.11 | 9.27 | 9.27 | 0.22% | 5,987,614 |
| Jul 15, 2026 | 9.28 | 9.38 | 9.10 | 9.25 | 9.25 | -1.39% | 7,375,900 |
| Jul 14, 2026 | 9.30 | 9.44 | 9.20 | 9.38 | 9.38 | 0.32% | 5,912,900 |
| Jul 13, 2026 | 9.88 | 9.95 | 9.30 | 9.35 | 9.35 | -4.69% | 8,417,200 |
| Jul 10, 2026 | 9.55 | 10.04 | 9.38 | 9.81 | 9.81 | 1.24% | 10,483,900 |
| Jul 9, 2026 | 9.83 | 10.09 | 9.61 | 9.69 | 9.69 | -1.12% | 13,792,614 |
| Jul 8, 2026 | 10.35 | 10.40 | 9.74 | 9.80 | 9.80 | -7.55% | 18,195,280 |
| Jul 7, 2026 | 11.58 | 11.58 | 10.60 | 10.60 | 10.60 | -10.02% | 18,855,620 |
| Jul 6, 2026 | 10.97 | 11.78 | 10.90 | 11.78 | 11.78 | 9.99% | 7,587,870 |
| Jul 3, 2026 | 10.22 | 10.77 | 10.14 | 10.71 | 10.71 | 4.79% | 12,768,000 |
| Jul 2, 2026 | 10.01 | 10.38 | 9.62 | 10.22 | 10.22 | 4.18% | 14,894,330 |
| Jul 1, 2026 | 8.91 | 9.81 | 8.86 | 9.81 | 9.81 | 9.98% | 10,340,130 |
| Jun 30, 2026 | 8.53 | 9.05 | 8.48 | 8.92 | 8.92 | 4.57% | 7,679,400 |
| Jun 29, 2026 | 8.44 | 8.53 | 8.06 | 8.53 | 8.53 | 0.95% | 5,294,916 |
| Jun 26, 2026 | 8.58 | 8.69 | 8.36 | 8.45 | 8.45 | -2.76% | 4,211,200 |
| Jun 25, 2026 | 8.84 | 9.00 | 8.51 | 8.69 | 8.69 | -1.70% | 5,736,680 |
| Jun 24, 2026 | 9.28 | 9.35 | 8.71 | 8.84 | 8.84 | -5.15% | 5,973,350 |
| Jun 23, 2026 | 9.25 | 9.55 | 9.15 | 9.32 | 9.32 | 0.54% | 4,544,900 |
| Jun 22, 2026 | 9.61 | 9.61 | 8.96 | 9.27 | 9.27 | -3.94% | 6,955,160 |
| Jun 18, 2026 | 9.89 | 10.04 | 9.62 | 9.65 | 9.65 | -3.02% | 4,643,388 |
| Jun 17, 2026 | 10.00 | 10.19 | 9.81 | 9.95 | 9.95 | -0.90% | 5,961,630 |
| Jun 16, 2026 | 9.65 | 10.23 | 9.33 | 10.04 | 10.04 | 3.61% | 10,361,952 |
| Jun 15, 2026 | 10.07 | 10.18 | 9.67 | 9.69 | 9.69 | -3.68% | 6,775,440 |