Shenzhen Aisidi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	13.47	13.97	13.40	13.58	13.00	1.88%	33,828,610
Apr 10, 2026	13.43	13.52	13.29	13.33	12.76	0.68%	26,919,180
Apr 9, 2026	13.12	13.43	13.07	13.24	12.67	-0.23%	18,464,250
Apr 8, 2026	13.06	13.28	13.01	13.27	12.70	3.43%	24,059,180
Apr 7, 2026	12.84	13.02	12.76	12.83	12.28	0.08%	13,977,400
Apr 3, 2026	12.75	13.12	12.47	12.82	12.27	0.94%	21,473,700
Apr 2, 2026	12.80	12.89	12.61	12.70	12.16	-1.24%	13,142,660
Apr 1, 2026	13.30	13.32	12.78	12.86	12.31	-1.53%	24,080,700
Mar 31, 2026	13.09	13.53	12.97	13.06	12.50	-0.53%	23,617,270
Mar 30, 2026	12.62	13.16	12.47	13.13	12.57	1.78%	29,011,940
Mar 27, 2026	12.34	12.98	12.30	12.90	12.35	3.20%	25,889,480
Mar 26, 2026	12.47	12.83	12.40	12.50	11.97	-0.08%	21,711,710
Mar 25, 2026	12.21	12.67	12.11	12.51	11.97	3.13%	30,764,890
Mar 24, 2026	11.98	12.19	11.68	12.13	11.61	2.62%	28,104,310