Shenzhen Aisidi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	9.11	9.12	8.96	9.06	9.06	-0.33%	15,572,612
Jul 3, 2026	9.02	9.17	8.99	9.09	9.09	1.68%	18,190,720
Jul 2, 2026	8.96	9.18	8.87	8.94	8.94	-0.78%	20,793,300
Jul 1, 2026	8.95	9.10	8.72	9.01	9.01	0.56%	21,979,459
Jun 30, 2026	8.85	9.35	8.81	8.96	8.96	0.45%	23,689,950
Jun 29, 2026	9.03	9.07	8.63	8.92	8.92	-1.65%	27,274,740
Jun 26, 2026	9.66	9.68	9.04	9.07	9.07	-6.78%	30,603,283
Jun 25, 2026	10.11	10.13	9.71	9.73	9.73	-4.04%	25,321,064
Jun 24, 2026	10.38	10.50	10.14	10.14	10.14	-2.22%	15,769,914
Jun 23, 2026	10.68	10.80	10.35	10.37	10.37	-2.81%	17,738,689
Jun 22, 2026	10.58	10.72	10.19	10.67	10.67	-0.19%	25,103,694
Jun 18, 2026	10.78	10.88	10.54	10.69	10.69	-1.02%	22,084,200
Jun 17, 2026	11.09	11.48	10.76	10.80	10.80	-2.35%	39,378,210
Jun 16, 2026	10.99	11.28	10.83	11.06	11.06	0.27%	25,964,420
Jun 15, 2026	11.04	11.18	10.74	11.03	11.03	-0.63%	35,093,140
Jun 12, 2026	10.42	11.23	10.40	11.10	11.10	8.08%	48,899,730
Jun 11, 2026	10.07	10.34	9.69	10.27	10.27	1.28%	30,473,290
Jun 10, 2026	10.30	10.36	10.05	10.14	10.14	-2.12%	14,615,040
Jun 9, 2026	10.18	10.43	10.09	10.36	10.36	2.78%	15,923,970
Jun 8, 2026	10.05	10.52	10.01	10.08	10.08	-4.18%	20,508,270
Jun 5, 2026	10.35	10.63	10.27	10.52	10.52	1.74%	17,897,500
Jun 4, 2026	10.40	10.66	10.26	10.34	10.34	-1.62%	18,191,320
Jun 3, 2026	10.21	10.68	10.16	10.51	10.51	2.44%	25,818,310
Jun 2, 2026	10.57	10.59	10.21	10.26	10.26	-2.84%	16,338,960
Jun 1, 2026	10.45	10.71	10.43	10.56	10.56	0.19%	19,151,040
May 29, 2026	11.01	11.05	10.47	10.54	10.54	-4.53%	26,647,410
May 28, 2026	11.33	11.33	10.89	11.04	11.04	-1.34%	21,511,620
May 27, 2026	11.80	11.92	11.55	11.69	11.19	-1.35%	18,721,950
May 26, 2026	11.70	11.85	11.56	11.85	11.34	1.02%	18,317,270
May 25, 2026	11.95	11.99	11.54	11.73	11.23	-2.17%	28,462,540
May 22, 2026	11.90	12.01	11.72	11.99	11.48	1.10%	19,843,940
May 21, 2026	12.20	12.33	11.83	11.86	11.35	-2.47%	24,900,710
May 20, 2026	12.25	12.26	12.07	12.16	11.64	-1.46%	17,325,120
May 19, 2026	12.49	12.65	12.18	12.34	11.81	0.82%	25,882,480
May 18, 2026	12.42	12.48	12.13	12.24	11.72	-2.00%	27,550,630
May 15, 2026	12.75	12.87	12.39	12.49	11.96	-2.73%	31,277,200
May 14, 2026	13.49	13.55	12.84	12.84	12.29	-4.89%	30,992,920
May 13, 2026	13.42	13.69	13.37	13.50	12.92	0.15%	20,415,570
May 12, 2026	13.60	13.68	13.41	13.48	12.90	-1.46%	28,174,060
May 11, 2026	13.85	13.95	13.55	13.68	13.09	-1.94%	35,426,370