Shenzhen Aisidi Co., Ltd. (SHE:002416)
China · Delayed Price · Currency is CNY 9.08
+0.04 (0.44%)
Sep 14, 2026, 1:45 PM CST
Shenzhen Aisidi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 9.24 | 9.24 | 8.91 | 9.05 | - | 0.11% | 7,107,419 |
| Sep 11, 2026 | 9.24 | 9.24 | 8.98 | 9.04 | 9.04 | -2.38% | 17,825,660 |
| Sep 10, 2026 | 9.45 | 9.48 | 9.26 | 9.26 | 9.26 | -2.73% | 20,251,562 |
| Sep 9, 2026 | 9.68 | 9.72 | 9.47 | 9.52 | 9.52 | -2.06% | 14,882,632 |
| Sep 8, 2026 | 9.69 | 9.79 | 9.62 | 9.72 | 9.72 | 0.31% | 13,306,040 |
| Sep 7, 2026 | 9.50 | 9.77 | 9.49 | 9.69 | 9.69 | 1.68% | 16,389,160 |
| Sep 4, 2026 | 9.65 | 9.76 | 9.50 | 9.53 | 9.53 | -0.73% | 16,132,950 |
| Sep 3, 2026 | 9.93 | 9.94 | 9.58 | 9.60 | 9.60 | -2.93% | 22,758,160 |
| Sep 2, 2026 | 9.55 | 10.01 | 9.40 | 9.89 | 9.89 | 3.02% | 34,859,944 |
| Sep 1, 2026 | 9.45 | 9.63 | 9.44 | 9.60 | 9.60 | 1.16% | 21,490,236 |
| Aug 31, 2026 | 9.44 | 9.52 | 9.32 | 9.49 | 9.49 | -0.11% | 14,684,800 |
| Aug 28, 2026 | 9.39 | 9.55 | 9.36 | 9.50 | 9.50 | 1.17% | 12,396,590 |
| Aug 27, 2026 | 9.38 | 9.45 | 9.32 | 9.39 | 9.39 | 0.32% | 11,400,423 |
| Aug 26, 2026 | 9.43 | 9.54 | 9.36 | 9.36 | 9.36 | -0.85% | 14,309,870 |
| Aug 25, 2026 | 9.35 | 9.50 | 9.29 | 9.44 | 9.44 | 1.18% | 12,798,777 |
| Aug 24, 2026 | 9.25 | 9.52 | 9.25 | 9.33 | 9.33 | 0.21% | 18,194,870 |
| Aug 21, 2026 | 9.56 | 9.56 | 9.18 | 9.31 | 9.31 | -1.06% | 13,146,880 |
| Aug 20, 2026 | 9.31 | 9.47 | 9.31 | 9.41 | 9.41 | 1.40% | 12,001,400 |
| Aug 19, 2026 | 9.50 | 9.59 | 9.27 | 9.28 | 9.28 | -3.03% | 19,489,330 |
| Aug 18, 2026 | 9.80 | 9.80 | 9.49 | 9.57 | 9.57 | -2.35% | 19,572,692 |
| Aug 17, 2026 | 9.86 | 9.88 | 9.62 | 9.80 | 9.80 | -0.51% | 20,300,092 |
| Aug 14, 2026 | 9.85 | 9.98 | 9.76 | 9.85 | 9.85 | -0.40% | 16,621,411 |
| Aug 13, 2026 | 10.25 | 10.38 | 9.89 | 9.89 | 9.89 | -2.56% | 35,680,817 |
| Aug 12, 2026 | 10.05 | 10.28 | 9.95 | 10.15 | 10.15 | -1.36% | 36,362,986 |
| Aug 11, 2026 | 9.63 | 10.57 | 9.57 | 10.29 | 10.29 | 6.41% | 60,832,138 |
| Aug 10, 2026 | 9.55 | 9.71 | 9.46 | 9.67 | 9.67 | 0.83% | 13,516,643 |
| Aug 7, 2026 | 9.70 | 9.75 | 9.38 | 9.59 | 9.59 | -1.34% | 22,199,069 |
| Aug 6, 2026 | 9.80 | 9.90 | 9.66 | 9.72 | 9.72 | -1.22% | 15,030,954 |
| Aug 5, 2026 | 9.84 | 9.93 | 9.73 | 9.84 | 9.84 | -0.20% | 15,315,809 |
| Aug 4, 2026 | 10.17 | 10.19 | 9.84 | 9.86 | 9.86 | -2.86% | 21,238,171 |
| Aug 3, 2026 | 10.00 | 10.16 | 9.88 | 10.15 | 10.15 | 1.40% | 16,498,075 |
| Jul 31, 2026 | 9.75 | 10.08 | 9.70 | 10.01 | 10.01 | 0.50% | 23,565,309 |
| Jul 30, 2026 | 9.53 | 10.08 | 9.49 | 9.96 | 9.96 | 4.51% | 36,989,404 |
| Jul 29, 2026 | 9.25 | 9.60 | 9.19 | 9.53 | 9.53 | 4.15% | 28,556,884 |
| Jul 28, 2026 | 9.00 | 9.17 | 8.95 | 9.15 | 9.15 | 1.10% | 13,899,822 |
| Jul 27, 2026 | 8.82 | 9.07 | 8.80 | 9.05 | 9.05 | 2.26% | 13,402,630 |
| Jul 24, 2026 | 8.92 | 9.04 | 8.81 | 8.85 | 8.85 | -1.67% | 14,315,150 |
| Jul 23, 2026 | 8.95 | 9.03 | 8.86 | 9.00 | 9.00 | 0.22% | 13,006,380 |
| Jul 22, 2026 | 9.09 | 9.18 | 8.92 | 8.98 | 8.98 | -1.64% | 19,994,980 |
| Jul 21, 2026 | 9.01 | 9.28 | 8.99 | 9.13 | 9.13 | 0.88% | 31,651,550 |
| Jul 20, 2026 | 9.06 | 9.24 | 8.83 | 9.05 | 9.05 | -0.55% | 34,461,985 |
| Jul 17, 2026 | 9.31 | 9.50 | 9.00 | 9.10 | 9.10 | -3.91% | 39,916,026 |
| Jul 16, 2026 | 9.24 | 9.70 | 9.11 | 9.47 | 9.47 | 2.05% | 54,077,584 |
| Jul 15, 2026 | 8.96 | 9.41 | 8.93 | 9.28 | 9.28 | 3.11% | 28,735,372 |
| Jul 14, 2026 | 8.99 | 9.04 | 8.69 | 9.00 | 9.00 | 1.01% | 21,751,571 |
| Jul 13, 2026 | 8.85 | 9.20 | 8.77 | 8.91 | 8.91 | 0.56% | 28,060,954 |
| Jul 10, 2026 | 8.51 | 9.00 | 8.48 | 8.86 | 8.86 | 3.38% | 24,109,341 |
| Jul 9, 2026 | 8.73 | 8.75 | 8.46 | 8.57 | 8.57 | -1.83% | 20,877,287 |
| Jul 8, 2026 | 8.75 | 8.85 | 8.62 | 8.73 | 8.73 | - | 15,607,120 |
| Jul 7, 2026 | 9.07 | 9.07 | 8.72 | 8.73 | 8.73 | -3.64% | 14,514,110 |