Ajisen (China) Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.98	0.99	0.98	0.99	0.99	1.02%	221,000
Apr 28, 2026	0.97	0.99	0.97	0.98	0.98	-	213,000
Apr 27, 2026	0.98	0.98	0.98	0.98	0.98	-	90,000
Apr 24, 2026	0.97	0.98	0.97	0.98	0.98	1.03%	31,000
Apr 23, 2026	0.99	0.99	0.97	0.97	0.97	-1.02%	392,000
Apr 22, 2026	0.97	0.99	0.97	0.98	0.98	1.03%	774,000
Apr 21, 2026	0.99	0.99	0.97	0.97	0.97	-1.02%	179,000
Apr 20, 2026	0.98	0.99	0.98	0.98	0.98	-1.01%	145,000
Apr 17, 2026	0.99	0.99	0.98	0.99	0.99	-	740,000
Apr 16, 2026	0.99	0.99	0.98	0.99	0.99	-	336,000
Apr 15, 2026	0.99	0.99	0.98	0.99	0.99	-1.00%	60,000
Apr 14, 2026	0.98	1.00	0.98	1.00	1.00	-	39,000
Apr 13, 2026	0.97	1.00	0.97	1.00	1.00	1.01%	61,000
Apr 10, 2026	0.99	0.99	0.98	0.99	0.99	-1.00%	335,000
Apr 9, 2026	0.99	1.01	0.99	1.00	1.00	1.01%	255,000
Apr 8, 2026	1.01	1.03	0.99	0.99	0.99	-1.98%	627,000
Apr 2, 2026	0.98	1.01	0.97	1.01	1.01	2.02%	637,000
Apr 1, 2026	0.95	0.99	0.95	0.99	0.99	3.13%	1,416,000
Mar 31, 2026	0.94	0.97	0.94	0.96	0.96	2.13%	515,000
Mar 30, 2026	0.94	0.97	0.94	0.94	0.94	6.82%	3,098,000
Mar 27, 2026	0.89	0.89	0.87	0.88	0.88	-	264,000
Mar 26, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	307,000
Mar 25, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	289,000
Mar 24, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	414,000
Mar 23, 2026	0.89	0.90	0.85	0.87	0.87	-3.33%	812,000
Mar 20, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	665,000
Mar 19, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Mar 18, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	494,000
Mar 17, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	619,000
Mar 16, 2026	0.91	0.92	0.90	0.91	0.91	-1.09%	265,000
Mar 13, 2026	0.90	0.92	0.90	0.92	0.92	1.10%	703,000
Mar 12, 2026	0.91	0.91	0.90	0.91	0.91	1.11%	304,000
Mar 11, 2026	0.92	0.92	0.89	0.90	0.90	-3.23%	601,000
Mar 10, 2026	0.90	0.93	0.90	0.93	0.93	1.09%	432,000
Mar 9, 2026	0.89	0.92	0.88	0.92	0.92	3.37%	1,029,000
Mar 6, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	348,000
Mar 5, 2026	0.91	0.91	0.90	0.90	0.90	-	20,000
Mar 4, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	300,000
Mar 3, 2026	0.91	0.93	0.91	0.92	0.92	-1.08%	286,000
Mar 2, 2026	0.91	0.93	0.91	0.93	0.93	1.09%	113,000
Feb 27, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	109,000
Feb 26, 2026	0.95	0.95	0.92	0.93	0.93	-2.11%	307,000
Feb 25, 2026	0.92	0.95	0.92	0.95	0.95	-	116,000
Feb 24, 2026	0.92	0.95	0.92	0.95	0.95	2.15%	38,000
Feb 23, 2026	0.94	0.94	0.92	0.93	0.93	-2.11%	99,000
Feb 20, 2026	0.94	0.95	0.92	0.95	0.95	1.06%	24,000
Feb 16, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Feb 13, 2026	0.95	0.95	0.92	0.94	0.94	-1.05%	158,000
Feb 12, 2026	0.95	0.96	0.95	0.95	0.95	-	474,000
Feb 11, 2026	0.93	0.95	0.93	0.95	0.95	2.15%	453,000
Feb 10, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	509,000
Feb 9, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	656,000
Feb 6, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	384,000
Feb 5, 2026	0.89	0.91	0.89	0.90	0.90	-	214,000
Feb 4, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	141,000
Feb 3, 2026	0.90	0.92	0.89	0.92	0.92	1.10%	657,000
Feb 2, 2026	0.91	0.91	0.90	0.91	0.91	-	310,000
Jan 30, 2026	0.91	0.91	0.89	0.91	0.91	-1.09%	90,000
Jan 29, 2026	0.89	0.92	0.89	0.92	0.92	2.22%	174,000
Jan 28, 2026	0.90	0.91	0.89	0.90	0.90	-2.17%	514,999
Jan 27, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Jan 26, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Jan 23, 2026	0.90	0.92	0.89	0.92	0.92	2.22%	55,000
Jan 22, 2026	0.89	0.91	0.89	0.90	0.90	-	94,000
Jan 21, 2026	0.90	0.90	0.88	0.90	0.90	-	254,000
Jan 20, 2026	0.90	0.90	0.90	0.90	0.90	-	724,366
Jan 19, 2026	0.92	0.92	0.89	0.90	0.90	-2.17%	449,000
Jan 16, 2026	0.92	0.92	0.92	0.92	0.92	-	300,000
Jan 15, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	272,000
Jan 14, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	118,000
Jan 13, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	325,000
Jan 12, 2026	0.91	0.92	0.90	0.91	0.91	-	903,000
Jan 9, 2026	0.91	0.92	0.91	0.91	0.91	-1.09%	288,000
Jan 8, 2026	0.91	0.95	0.91	0.92	0.92	-	487,000
Jan 7, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	145,000
Jan 6, 2026	0.89	0.91	0.89	0.91	0.91	2.25%	358,000
Jan 5, 2026	0.90	0.90	0.89	0.89	0.89	-	705,000
Jan 2, 2026	0.87	0.89	0.86	0.89	0.89	3.49%	1,202,000
Dec 31, 2025	0.85	0.88	0.85	0.86	0.86	-1.15%	361,000
Dec 30, 2025	0.88	0.88	0.83	0.87	0.87	-2.25%	1,980,000
Dec 29, 2025	0.91	0.91	0.88	0.89	0.89	-1.11%	222,000
Dec 24, 2025	0.90	0.90	0.89	0.90	0.90	-	24,000
Dec 23, 2025	0.90	0.90	0.89	0.90	0.90	-	180,000
Dec 22, 2025	0.90	0.90	0.89	0.90	0.90	-	445,000
Dec 19, 2025	0.89	0.90	0.89	0.90	0.90	-	40,000
Dec 18, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	33,000
Dec 17, 2025	0.89	0.91	0.88	0.91	0.91	3.41%	376,000
Dec 16, 2025	0.89	0.90	0.88	0.88	0.88	-1.12%	326,302
Dec 15, 2025	0.89	0.91	0.89	0.89	0.89	-	199,000
Dec 12, 2025	0.89	0.90	0.88	0.89	0.89	1.14%	210,000
Dec 11, 2025	0.90	0.91	0.88	0.88	0.88	-	164,000
Dec 10, 2025	0.88	0.89	0.88	0.88	0.88	-	394,000
Dec 9, 2025	0.88	0.89	0.88	0.88	0.88	-	364,000
Dec 8, 2025	0.90	0.90	0.88	0.88	0.88	-3.30%	137,000
Dec 5, 2025	0.91	0.93	0.89	0.91	0.91	1.11%	1,034,000
Dec 4, 2025	0.90	0.91	0.90	0.90	0.90	-	96,000
Dec 3, 2025	0.90	0.93	0.89	0.90	0.90	-	252,000
Dec 2, 2025	0.88	0.90	0.87	0.90	0.90	2.27%	200,000
Dec 1, 2025	0.88	0.89	0.87	0.88	0.88	-1.12%	408,000
Nov 28, 2025	0.89	0.89	0.87	0.89	0.89	1.14%	94,000