Skip to main content
Aisino Co.Ltd. (SHA:600271)
China flag China · Delayed Price · Currency is CNY
8.26
+0.19 (2.35%)
Apr 29, 2026, 3:00 PM CST

Aisino Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.068.298.038.268.262.35%17,320,713
Apr 28, 20268.368.368.038.078.07-3.47%24,662,730
Apr 27, 20268.318.368.168.368.360.24%15,442,670
Apr 24, 20268.418.418.228.348.34-1.07%17,053,030
Apr 23, 20268.548.608.388.438.43-1.63%16,863,780
Apr 22, 20268.638.638.468.578.57-0.81%15,472,030
Apr 21, 20268.778.778.588.648.64-1.71%20,835,570
Apr 20, 20268.518.848.518.798.790.80%25,926,340
Apr 17, 20268.688.768.598.728.720.46%16,331,390
Apr 16, 20268.728.768.588.688.68-0.46%19,539,330
Apr 15, 20268.688.898.648.728.720.93%33,177,340
Apr 14, 20268.568.648.508.648.641.65%17,321,800
Apr 13, 20268.398.528.358.508.500.83%12,312,500
Apr 10, 20268.398.508.398.438.430.84%11,442,700
Apr 9, 20268.528.528.338.368.36-2.11%14,973,640
Apr 8, 20268.338.558.328.548.544.15%17,812,499
Apr 7, 20268.198.258.158.208.200.12%10,127,230
Apr 3, 20268.398.448.168.198.19-2.38%14,513,240
Apr 2, 20268.618.638.368.398.39-2.56%15,677,900
Apr 1, 20268.668.728.538.618.610.47%13,759,100
Mar 31, 20268.648.808.568.578.57-0.70%18,689,900
Mar 30, 20268.428.658.408.638.631.17%17,000,100
Mar 27, 20268.388.538.358.538.530.83%13,668,250
Mar 26, 20268.608.678.448.468.46-1.86%18,399,300
Mar 25, 20268.488.658.488.628.621.17%19,433,660
Mar 24, 20268.548.548.348.528.522.16%19,767,867
Mar 23, 20268.768.768.298.348.34-6.40%31,513,620
Mar 20, 20269.209.228.908.918.91-2.84%18,221,160
Mar 19, 20269.319.329.139.179.17-2.13%14,727,840
Mar 18, 20269.259.379.179.379.371.41%14,787,685
Mar 17, 20269.469.479.239.249.24-1.91%14,742,290
Mar 16, 20269.439.459.289.429.42-0.11%16,419,276
Mar 13, 20269.549.579.429.439.43-1.46%17,413,033
Mar 12, 20269.709.719.559.579.57-1.24%17,285,523
Mar 11, 20269.799.829.679.699.69-0.72%14,850,390
Mar 10, 20269.779.899.719.769.760.51%17,922,240
Mar 9, 20269.649.729.559.719.71-22,160,410
Mar 6, 20269.609.789.569.719.710.62%17,301,650
Mar 5, 20269.589.689.569.659.651.79%19,653,640
Mar 4, 20269.349.579.289.489.480.21%21,095,450
Mar 3, 20269.909.969.449.469.46-4.54%34,264,900
Mar 2, 202610.0710.129.809.919.91-2.08%37,053,000
Feb 27, 202610.0510.1510.0210.1210.120.60%21,313,050
Feb 26, 202610.1210.1210.0110.0610.06-0.59%20,884,317
Feb 25, 202610.0110.149.9910.1210.121.20%23,282,000
Feb 24, 20269.9910.059.9010.0010.000.60%17,734,170
Feb 13, 20269.9310.119.939.949.94-18,518,004
Feb 12, 202610.0110.059.909.949.94-1.00%22,506,328
Feb 11, 202610.1210.2010.0210.0410.04-0.79%19,964,343
Feb 10, 202610.2310.2310.0710.1210.12-1.17%22,596,050
Feb 9, 202610.2610.3010.1610.2410.240.99%29,126,390
Feb 6, 202610.0810.289.9910.1410.14-32,875,000
Feb 5, 202610.2010.3010.0810.1410.14-0.78%23,264,440
Feb 4, 202610.2010.3610.1210.2210.22-0.10%32,743,054
Feb 3, 20269.9010.239.9010.2310.233.54%36,488,380
Feb 2, 20269.9710.179.859.889.88-1.59%26,546,260
Jan 30, 202610.2010.249.9710.0410.04-1.67%34,272,785
Jan 29, 202610.1310.4910.0210.2110.210.89%48,098,119
Jan 28, 202610.3410.4310.0910.1210.12-2.41%44,910,310
Jan 27, 202610.2210.4910.1310.3710.370.78%54,764,940
Jan 26, 202610.9610.9610.2210.2910.29-7.13%76,707,179
Jan 23, 202610.8011.1910.7411.0811.083.07%76,983,800
Jan 22, 202610.5310.7810.5310.7510.752.28%45,095,980
Jan 21, 202610.5210.6310.4910.5110.51-1.04%37,497,000
Jan 20, 202611.0511.1310.4910.6210.62-3.89%66,158,090
Jan 19, 202610.9111.1910.7211.0511.050.45%66,561,640
Jan 16, 202611.3811.6010.8711.0011.00-5.90%120,829,300
Jan 15, 202611.7611.9011.4411.6911.69-0.51%97,947,060
Jan 14, 202611.8112.4011.5411.7511.75-4.39%166,528,200
Jan 13, 202613.4013.4012.2912.2912.29-10.03%136,907,500
Jan 12, 202612.8613.9912.6113.6613.666.22%196,458,800
Jan 9, 202612.5313.4312.2912.8612.862.39%229,034,340
Jan 8, 202611.5512.5611.3112.5612.569.98%182,050,200
Jan 7, 202611.8011.8011.3811.4211.42-4.52%107,920,800
Jan 6, 202611.3811.9711.1111.9611.964.45%168,879,875
Jan 5, 202611.7011.7511.1911.4511.45-2.05%142,234,800
Dec 31, 202512.0912.4511.3411.6911.690.86%231,493,300
Dec 30, 202510.5411.5910.4811.5911.599.96%89,084,547
Dec 29, 202510.4010.6510.2510.5410.54-0.09%91,422,440
Dec 26, 202510.3010.7810.1910.5510.551.34%137,787,250
Dec 25, 202510.0510.6610.0510.4110.414.00%138,396,200
Dec 24, 20259.7010.109.7010.0110.012.35%90,653,303
Dec 23, 20259.9810.109.719.789.78-2.20%114,674,614
Dec 22, 202510.3610.429.9310.0010.00-3.47%116,105,300
Dec 19, 202510.4010.6510.2710.3610.36-0.86%139,489,300
Dec 18, 202510.4010.8810.3010.4510.45-2.06%191,618,500
Dec 17, 202511.0011.5010.4810.6710.670.19%279,038,692
Dec 16, 20259.6810.659.5410.6510.6510.02%182,285,100
Dec 15, 20258.809.688.639.689.6810.00%91,332,200
Dec 12, 20259.059.248.808.808.80-3.30%81,572,060
Dec 11, 20259.309.369.109.109.10-2.36%50,457,460
Dec 10, 20259.289.579.159.329.32-0.43%67,186,894
Dec 9, 20259.269.709.219.369.36-0.74%69,596,110
Dec 8, 20259.409.689.229.439.430.43%107,243,500
Dec 5, 20259.159.409.119.399.393.07%74,918,859
Dec 4, 20258.939.288.919.119.110.89%56,958,300
Dec 3, 20259.109.228.859.039.03-0.99%49,384,510
Dec 2, 20258.979.318.839.129.121.67%52,423,620
Dec 1, 20259.029.118.938.978.97-0.44%40,137,930
Nov 28, 20258.709.098.659.019.013.44%46,211,780