Shenzhen Aisidi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.38	13.45	13.23	13.29	13.29	-1.56%	20,049,586
Mar 5, 2026	13.58	13.71	13.39	13.50	13.50	1.12%	22,390,210
Mar 4, 2026	13.20	13.70	13.15	13.35	13.35	-0.74%	27,933,800
Mar 3, 2026	14.00	14.18	13.38	13.45	13.45	-3.79%	37,617,160
Mar 2, 2026	14.09	14.27	13.60	13.98	13.98	-2.37%	49,443,248
Feb 27, 2026	14.15	14.40	14.03	14.32	14.32	0.21%	31,498,780
Feb 26, 2026	13.98	14.50	13.88	14.29	14.29	3.10%	48,037,970
Feb 25, 2026	13.64	14.12	13.64	13.86	13.86	1.84%	31,637,900
Feb 24, 2026	13.80	13.85	13.55	13.61	13.61	2.87%	34,811,280
Feb 13, 2026	13.47	13.53	13.20	13.23	13.23	-1.93%	18,591,040
Feb 12, 2026	13.55	13.60	13.46	13.49	13.49	-0.52%	16,214,080
Feb 11, 2026	13.75	13.86	13.55	13.56	13.56	-1.53%	21,979,180
Feb 10, 2026	13.53	13.96	13.47	13.77	13.77	1.62%	37,481,550
Feb 9, 2026	12.95	13.68	12.91	13.55	13.55	5.86%	45,544,151
Feb 6, 2026	12.80	12.97	12.68	12.80	12.80	-0.54%	16,423,840
Feb 5, 2026	12.85	13.00	12.85	12.87	12.87	-0.69%	14,699,030
Feb 4, 2026	12.79	12.98	12.71	12.96	12.96	0.78%	15,783,370
Feb 3, 2026	12.77	12.90	12.66	12.86	12.86	1.98%	18,250,890
Feb 2, 2026	12.68	12.95	12.56	12.61	12.61	-1.48%	22,644,650
Jan 30, 2026	12.99	13.10	12.74	12.80	12.80	-1.92%	26,822,200
Jan 29, 2026	13.24	13.43	12.96	13.05	13.05	-1.88%	29,910,530
Jan 28, 2026	13.42	13.55	13.23	13.30	13.30	-1.19%	19,765,110
Jan 27, 2026	13.45	13.56	13.23	13.46	13.46	-0.44%	20,501,860
Jan 26, 2026	13.70	13.78	13.38	13.52	13.52	-1.67%	28,631,530
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