Shenzhen Aisidi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	14.07	14.10	13.77	13.95	13.35	-1.27%	27,635,410
May 7, 2026	14.01	14.16	13.89	14.13	13.53	0.78%	26,780,870
May 6, 2026	13.80	14.14	13.71	14.02	13.42	1.82%	34,423,500
Apr 30, 2026	13.67	13.84	13.54	13.77	13.18	0.36%	26,391,280
Apr 29, 2026	13.33	13.79	13.28	13.72	13.13	1.86%	32,948,570
Apr 28, 2026	13.45	13.90	13.39	13.47	12.89	2.43%	40,219,720
Apr 27, 2026	13.15	13.29	12.81	13.15	12.59	-2.08%	36,762,120
Apr 24, 2026	13.42	13.69	13.27	13.43	12.86	-0.89%	28,634,690
Apr 23, 2026	13.44	14.33	13.36	13.55	12.97	0.52%	64,796,970
Apr 22, 2026	13.22	13.88	13.15	13.48	12.90	1.35%	40,845,650
Apr 21, 2026	13.49	13.60	13.26	13.30	12.73	-2.35%	46,317,590
Apr 20, 2026	14.50	14.50	13.60	13.62	13.04	-1.30%	94,116,680
Apr 17, 2026	13.58	13.94	13.50	13.80	13.21	1.32%	30,545,350
Apr 16, 2026	13.40	13.68	13.36	13.62	13.04	1.49%	25,665,070
Apr 15, 2026	13.35	13.61	13.28	13.42	12.85	1.44%	32,028,240
Apr 14, 2026	13.59	13.66	13.13	13.23	12.66	-2.58%	31,214,590