Shenzhen Aisidi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.90	13.95	13.71	13.75	13.75	-0.94%	32,830,759
Jan 22, 2026	13.60	14.01	13.51	13.88	13.88	1.76%	43,966,360
Jan 21, 2026	13.19	14.17	13.13	13.64	13.64	2.40%	57,810,910
Jan 20, 2026	13.15	13.66	13.15	13.32	13.32	1.60%	34,265,200
Jan 19, 2026	13.32	13.39	13.05	13.11	13.11	-1.87%	27,501,230
Jan 16, 2026	13.60	13.75	13.23	13.36	13.36	-1.18%	26,790,810
Jan 15, 2026	13.36	13.58	13.36	13.52	13.52	0.07%	25,184,860
Jan 14, 2026	13.41	13.80	13.25	13.51	13.51	0.37%	44,096,260
Jan 13, 2026	13.92	13.93	13.43	13.46	13.46	-3.03%	44,463,850
Jan 12, 2026	13.80	13.95	13.58	13.88	13.88	1.76%	55,701,930
Jan 9, 2026	12.88	14.00	12.86	13.64	13.64	6.15%	80,805,910
Jan 8, 2026	12.43	13.02	12.40	12.85	12.85	2.88%	41,990,380
Jan 7, 2026	12.69	12.74	12.46	12.49	12.49	-1.81%	27,198,930
Jan 6, 2026	12.56	12.78	12.51	12.72	12.72	1.03%	25,983,360
Jan 5, 2026	12.55	12.67	12.51	12.59	12.59	0.08%	27,701,690
Dec 31, 2025	12.55	12.68	12.36	12.58	12.58	1.04%	33,063,960
Dec 30, 2025	12.18	12.58	12.15	12.45	12.45	1.80%	34,346,700
Dec 29, 2025	12.15	12.45	12.11	12.23	12.23	0.58%	23,050,380
Dec 26, 2025	12.11	12.32	12.09	12.16	12.16	0.33%	18,413,800
Dec 25, 2025	12.19	12.20	12.06	12.12	12.12	-	13,449,070
Dec 24, 2025	12.23	12.30	12.05	12.12	12.12	2.11%	19,075,030
Dec 23, 2025	11.93	12.01	11.85	11.87	11.87	-0.92%	10,680,250
Dec 22, 2025	12.05	12.10	11.95	11.98	11.98	-0.99%	16,880,433
Dec 19, 2025	12.00	12.17	11.93	12.10	12.10	1.17%	16,642,320
Dec 18, 2025	11.85	12.05	11.81	11.96	11.96	0.59%	17,028,360
Dec 17, 2025	11.79	12.03	11.73	11.89	11.89	1.19%	17,594,220
Dec 16, 2025	11.75	11.94	11.75	11.75	11.75	-0.25%	15,810,089
Dec 15, 2025	11.70	11.89	11.70	11.78	11.78	0.17%	12,601,187
Dec 12, 2025	11.81	11.97	11.74	11.76	11.76	-0.93%	18,044,710
Dec 11, 2025	11.90	12.04	11.77	11.87	11.87	-0.25%	16,172,630
Dec 10, 2025	11.87	12.05	11.82	11.90	11.90	0.25%	11,904,210
Dec 9, 2025	11.88	12.00	11.83	11.87	11.87	-0.34%	9,956,312
Dec 8, 2025	11.94	12.02	11.90	11.91	11.91	-0.25%	13,735,480
Dec 5, 2025	11.88	11.95	11.80	11.94	11.94	0.84%	9,432,767
Dec 4, 2025	11.88	11.92	11.72	11.84	11.84	-0.50%	11,911,410
Dec 3, 2025	12.15	12.17	11.88	11.90	11.90	-2.38%	15,752,690
Dec 2, 2025	12.26	12.33	12.18	12.19	12.19	-1.53%	22,985,840
Dec 1, 2025	11.72	12.43	11.70	12.38	12.38	5.27%	46,711,660
Nov 28, 2025	11.75	11.79	11.68	11.76	11.76	-0.25%	9,341,997
Nov 27, 2025	11.87	11.88	11.76	11.79	11.79	-0.17%	9,932,745
Nov 26, 2025	11.87	11.94	11.77	11.81	11.81	-0.42%	11,349,420
Nov 25, 2025	11.75	12.11	11.73	11.86	11.86	0.94%	16,670,180
Nov 24, 2025	11.64	11.85	11.53	11.75	11.75	1.47%	14,603,500
Nov 21, 2025	11.76	11.85	11.58	11.58	11.58	-2.03%	15,959,900
Nov 20, 2025	11.91	11.97	11.80	11.82	11.82	-0.59%	9,864,539
Nov 19, 2025	12.06	12.11	11.86	11.89	11.89	-1.49%	11,684,660
Nov 18, 2025	12.10	12.18	12.00	12.07	12.07	-0.58%	10,167,760
Nov 17, 2025	12.07	12.17	11.98	12.14	12.14	0.50%	12,056,160
Nov 14, 2025	12.21	12.30	12.08	12.08	12.08	-1.31%	16,204,820
Nov 13, 2025	12.18	12.24	12.12	12.24	12.24	0.41%	12,514,400