Shenzhen Aisidi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	12.75	12.87	12.39	12.49	12.49	-2.73%	31,277,206
May 14, 2026	13.49	13.55	12.84	12.84	12.84	-4.89%	30,992,921
May 13, 2026	13.42	13.69	13.37	13.50	13.50	0.15%	20,415,574
May 12, 2026	13.60	13.68	13.41	13.48	13.48	-1.46%	28,174,066
May 11, 2026	13.85	13.95	13.55	13.68	13.68	-1.94%	36,106,372
May 8, 2026	14.07	14.10	13.77	13.95	13.95	-1.27%	27,635,414
May 7, 2026	14.01	14.16	13.89	14.13	14.13	0.78%	27,132,053
May 6, 2026	13.80	14.14	13.71	14.02	14.02	1.82%	34,423,505
Apr 30, 2026	13.67	13.84	13.54	13.77	13.77	0.36%	26,847,187
Apr 29, 2026	13.33	13.79	13.28	13.72	13.72	1.86%	33,437,378
Apr 28, 2026	13.45	13.90	13.39	13.47	13.47	2.43%	40,219,721
Apr 27, 2026	13.15	13.29	12.81	13.15	13.15	-2.08%	36,762,122
Apr 24, 2026	13.42	13.69	13.27	13.43	13.43	-0.89%	28,634,698
Apr 23, 2026	13.44	14.33	13.36	13.55	13.55	0.52%	65,226,275
Apr 22, 2026	13.22	13.88	13.15	13.48	13.48	1.35%	40,845,656
Apr 21, 2026	13.49	13.60	13.26	13.30	13.30	-2.35%	46,317,594
Apr 20, 2026	14.50	14.50	13.60	13.62	13.62	-1.30%	94,116,687
Apr 17, 2026	13.58	13.94	13.50	13.80	13.80	1.32%	31,013,054
Apr 16, 2026	13.40	13.68	13.36	13.62	13.62	1.49%	26,336,178
Apr 15, 2026	13.35	13.61	13.28	13.42	13.42	1.44%	32,517,947
Apr 14, 2026	13.59	13.66	13.13	13.23	13.23	-2.58%	31,674,593
Apr 13, 2026	13.47	13.97	13.40	13.58	13.58	1.88%	33,828,614
Apr 10, 2026	13.43	13.52	13.29	13.33	13.33	0.68%	27,285,289
Apr 9, 2026	13.12	13.43	13.07	13.24	13.24	-0.23%	18,464,257
Apr 8, 2026	13.06	13.28	13.01	13.27	13.27	3.43%	24,696,582
Apr 7, 2026	12.84	13.02	12.76	12.83	12.83	0.08%	13,977,400
Apr 3, 2026	12.75	13.12	12.47	12.82	12.82	0.94%	21,473,702
Apr 2, 2026	12.80	12.89	12.61	12.70	12.70	-1.24%	13,447,981
Apr 1, 2026	13.30	13.32	12.78	12.86	12.86	-1.53%	24,312,200
Mar 31, 2026	13.09	13.53	12.97	13.06	13.06	-0.53%	24,063,170
Mar 30, 2026	12.62	13.16	12.47	13.13	13.13	1.78%	29,641,942
Mar 27, 2026	12.34	12.98	12.30	12.90	12.90	3.20%	25,889,488
Mar 26, 2026	12.47	12.83	12.40	12.50	12.50	-0.08%	21,711,713
Mar 25, 2026	12.21	12.67	12.11	12.51	12.51	3.13%	31,330,299
Mar 24, 2026	11.98	12.19	11.68	12.13	12.13	2.62%	28,104,316
Mar 23, 2026	12.41	12.50	11.66	11.82	11.82	-7.51%	44,310,868
Mar 20, 2026	13.26	13.44	12.74	12.78	12.78	-3.11%	27,103,260
Mar 19, 2026	13.15	13.39	13.02	13.19	13.19	-1.27%	20,782,321
Mar 18, 2026	13.30	13.39	13.17	13.36	13.36	0.75%	15,290,537
Mar 17, 2026	13.45	13.61	13.25	13.26	13.26	-1.12%	21,540,264
Mar 16, 2026	13.43	13.54	13.26	13.41	13.41	-0.52%	19,922,892
Mar 13, 2026	13.13	13.76	13.05	13.48	13.48	2.04%	32,658,723
Mar 12, 2026	13.31	13.42	13.14	13.21	13.21	-1.56%	17,961,896
Mar 11, 2026	13.40	13.55	13.31	13.42	13.42	0.37%	26,370,472
Mar 10, 2026	12.88	13.43	12.81	13.37	13.37	4.78%	40,495,683
Mar 9, 2026	12.96	12.96	12.39	12.76	12.76	-3.99%	50,776,674
Mar 6, 2026	13.38	13.45	13.23	13.29	13.29	-1.56%	20,385,686
Mar 5, 2026	13.58	13.71	13.39	13.50	13.50	1.12%	22,804,418
Mar 4, 2026	13.20	13.70	13.15	13.35	13.35	-0.74%	27,933,807
Mar 3, 2026	14.00	14.18	13.38	13.45	13.45	-3.79%	38,024,066