Shenzhen Aisidi Co., Ltd. (SHE:002416)
China · Delayed Price · Currency is CNY 7.37
-0.19 (-2.51%)
Oct 30, 2026, 2:45 PM CST
Shenzhen Aisidi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.42 | 7.61 | 7.33 | 7.37 | - | -2.51% | 18,821,631 |
| Oct 29, 2026 | 7.42 | 7.83 | 7.42 | 7.56 | - | -3.08% | 14,045,449 |
| Oct 28, 2026 | 7.88 | 7.99 | 7.77 | 7.80 | 7.80 | -0.64% | 14,537,600 |
| Oct 27, 2026 | 8.06 | 8.21 | 7.85 | 7.85 | 7.85 | -2.73% | 17,070,844 |
| Oct 26, 2026 | 7.70 | 8.12 | 7.68 | 8.07 | 8.07 | 3.99% | 27,872,236 |
| Oct 23, 2026 | 7.42 | 7.77 | 7.30 | 7.76 | 7.76 | 3.33% | 28,974,876 |
| Oct 22, 2026 | 7.86 | 7.87 | 7.50 | 7.51 | 7.51 | -4.21% | 23,364,906 |
| Oct 21, 2026 | 7.98 | 8.08 | 7.77 | 7.84 | 7.84 | -2.37% | 31,817,100 |
| Oct 20, 2026 | 8.86 | 8.91 | 7.95 | 8.03 | 8.03 | -9.06% | 59,368,770 |
| Oct 19, 2026 | 9.09 | 9.28 | 8.79 | 8.83 | 8.83 | -5.96% | 28,407,400 |
| Oct 16, 2026 | 9.31 | 9.46 | 9.28 | 9.39 | 9.39 | 1.73% | 15,453,841 |
| Oct 15, 2026 | 9.20 | 9.38 | 9.16 | 9.23 | 9.23 | -1.18% | 15,201,850 |
| Oct 14, 2026 | 9.36 | 9.45 | 9.27 | 9.34 | 9.34 | -0.53% | 10,906,800 |
| Oct 13, 2026 | 9.30 | 9.44 | 9.20 | 9.39 | 9.39 | 0.32% | 14,670,860 |
| Oct 12, 2026 | 9.21 | 9.48 | 9.18 | 9.36 | 9.36 | 1.63% | 17,164,007 |
| Oct 9, 2026 | 8.95 | 9.27 | 8.90 | 9.21 | 9.21 | 3.25% | 16,174,818 |
| Oct 8, 2026 | 8.99 | 9.13 | 8.85 | 8.92 | 8.92 | -0.67% | 10,191,040 |
| Sep 30, 2026 | 8.94 | 9.01 | 8.85 | 8.98 | 8.98 | 0.90% | 7,579,300 |
| Sep 29, 2026 | 8.76 | 8.98 | 8.75 | 8.90 | 8.90 | 1.14% | 8,127,900 |
| Sep 28, 2026 | 9.05 | 9.07 | 8.77 | 8.80 | 8.80 | -2.87% | 11,307,272 |
| Sep 24, 2026 | 9.00 | 9.13 | 8.96 | 9.06 | 9.06 | 0.55% | 9,361,700 |
| Sep 23, 2026 | 9.20 | 9.22 | 8.97 | 9.01 | 9.01 | -2.38% | 13,607,225 |
| Sep 22, 2026 | 9.35 | 9.43 | 9.22 | 9.23 | 9.23 | -1.49% | 15,175,374 |
| Sep 21, 2026 | 9.00 | 9.40 | 8.97 | 9.37 | 9.37 | 4.11% | 22,268,514 |
| Sep 18, 2026 | 9.02 | 9.09 | 8.96 | 9.00 | 9.00 | -0.11% | 11,998,360 |
| Sep 17, 2026 | 8.90 | 9.06 | 8.88 | 9.01 | 9.01 | 0.78% | 9,046,997 |
| Sep 16, 2026 | 8.92 | 8.99 | 8.85 | 8.94 | 8.94 | - | 8,881,684 |
| Sep 15, 2026 | 9.10 | 9.17 | 8.91 | 8.94 | 8.94 | -1.76% | 9,867,225 |
| Sep 14, 2026 | 9.00 | 9.13 | 8.91 | 9.10 | 9.10 | 0.66% | 11,058,350 |
| 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 |