Skip to main content
Shanghai Aiyingshi Co.,Ltd (SHA:603214)
China flag China · Delayed Price · Currency is CNY
17.04
-0.50 (-2.85%)
At close: Mar 9, 2026

SHA:603214 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.1617.3616.7817.0417.04-2.85%6,903,100
Mar 6, 202616.9217.6516.8717.5417.543.54%8,895,500
Mar 5, 202617.8017.8316.8716.9416.94-3.80%13,110,060
Mar 4, 202618.3918.6617.0017.6117.61-5.22%15,271,500
Mar 3, 202618.7219.0718.4018.5818.58-0.64%8,160,074
Mar 2, 202618.4018.9918.4018.7018.70-0.95%6,964,940
Feb 27, 202618.6919.3118.6618.8818.880.64%10,464,470
Feb 26, 202618.7918.9418.6218.7618.76-5,227,400
Feb 25, 202618.8519.1018.5618.7618.76-0.58%7,868,382
Feb 24, 202618.6618.9518.4518.8718.871.83%5,939,200
Feb 13, 202618.4018.7418.3118.5318.531.26%4,243,200
Feb 12, 202618.5418.5818.1718.3018.30-1.29%4,072,800
Feb 11, 202618.6818.7018.4018.5418.54-0.75%3,379,520
Feb 10, 202618.7018.8618.5018.6818.68-0.05%4,563,420
Feb 9, 202618.5218.7918.3018.6918.691.58%5,071,100
Feb 6, 202618.5218.7618.3218.4018.40-0.76%5,551,101
Feb 5, 202618.3518.8018.2018.5418.541.53%8,846,800
Feb 4, 202617.9518.4717.8418.2618.261.78%7,854,200
Feb 3, 202617.7717.9417.6617.9417.941.01%3,850,900
Feb 2, 202617.9018.0517.7017.7617.760.06%5,894,300
Jan 30, 202617.5917.8717.5017.7517.750.91%4,220,580
Jan 29, 202617.5617.7817.3017.5917.590.57%3,808,000
Jan 28, 202617.8317.8917.4517.4917.49-1.35%3,019,620
Jan 27, 202617.8017.9217.4817.7317.73-0.84%4,175,940
Jan 26, 202617.8918.0217.7017.8817.88-0.45%4,926,500
Jan 23, 202617.7917.9917.7417.9617.960.84%4,134,420
Jan 22, 202617.7017.8617.6517.8117.810.51%3,899,140
Jan 21, 202617.8817.9717.6117.7217.72-0.39%4,791,040
Jan 20, 202618.0518.1917.6517.7917.79-3.68%8,704,391
Jan 19, 202617.7818.4817.5418.4718.472.90%10,281,270
Jan 16, 202617.8717.9817.5317.9517.950.34%6,283,977
Jan 15, 202617.6818.0517.6517.8917.890.68%6,531,354
Jan 14, 202617.5417.8417.4517.7717.771.83%6,983,540
Jan 13, 202617.7117.8517.4117.4517.45-1.30%6,565,300
Jan 12, 202617.3117.7317.2917.6817.682.14%8,217,197
Jan 9, 202617.1617.3117.1217.3117.310.82%4,351,154
Jan 8, 202617.0917.2017.0617.1717.170.23%2,820,334
Jan 7, 202617.2717.2717.0817.1317.13-0.93%3,655,200
Jan 6, 202617.1417.2917.1417.2917.290.82%4,359,854
Jan 5, 202617.2017.2817.0617.1517.15-0.06%4,176,574
Dec 31, 202517.0917.1616.8917.1617.160.94%3,170,140
Dec 30, 202517.0517.1216.9417.0017.00-0.53%2,927,200
Dec 29, 202517.2517.2517.0217.0917.09-0.41%3,496,200
Dec 26, 202517.4317.5017.1417.1617.16-1.61%5,627,300
Dec 25, 202517.4817.6417.3417.4417.44-0.74%6,776,340
Dec 24, 202517.5317.6517.4117.5717.57-0.23%5,913,300
Dec 23, 202517.9017.9917.5017.6117.61-2.28%9,059,000
Dec 22, 202517.9018.5717.5218.0218.020.33%15,096,260
Dec 19, 202517.3518.0717.0117.9617.963.58%13,777,120
Dec 18, 202517.1017.7717.1017.3417.340.46%9,224,400
Dec 17, 202517.4017.7417.1217.2617.26-2.49%10,269,890
Dec 16, 202517.0118.6016.9517.7017.703.87%14,451,542
Dec 15, 202516.8417.8116.8417.0417.043.84%10,647,340
Dec 12, 202516.6216.6816.4116.4116.41-0.85%3,103,441
Dec 11, 202517.2717.3616.5316.5516.55-4.72%7,485,600
Dec 10, 202517.0817.7817.0517.3717.372.48%7,843,384
Dec 9, 202517.1317.2116.9016.9516.95-1.28%4,120,265
Dec 8, 202517.2917.3217.1117.1717.17-0.52%3,382,774
Dec 5, 202516.8317.3016.8317.2617.261.59%2,252,700
Dec 4, 202517.4417.4416.9616.9916.99-3.03%3,213,100
Dec 3, 202517.5017.5717.3117.5217.520.06%2,117,574
Dec 2, 202517.4717.5917.3517.5117.510.23%2,444,040
Dec 1, 202517.3017.6017.2817.4717.470.98%2,965,140
Nov 28, 202517.3617.3617.0517.3017.300.52%2,360,000
Nov 27, 202517.3317.5217.2017.2117.21-0.52%2,717,300
Nov 26, 202517.4817.5017.1717.3017.30-0.23%2,716,100
Nov 25, 202517.1017.4617.0017.3417.342.12%3,441,300
Nov 24, 202517.1817.2516.9016.9816.98-0.70%4,482,300
Nov 21, 202517.7518.0817.0817.1017.10-4.36%3,586,600
Nov 20, 202518.1218.1617.8117.8817.88-0.83%2,859,920
Nov 19, 202518.2918.4918.0218.0318.03-1.80%2,824,300
Nov 18, 202518.4518.5018.1618.3618.36-0.54%2,920,700
Nov 17, 202518.4818.5318.3218.4618.460.44%1,953,171
Nov 14, 202518.3318.6418.3318.3818.38-0.49%2,697,877
Nov 13, 202518.3218.5018.2418.4718.470.44%2,109,322
Nov 12, 202518.5518.6618.3718.3918.39-0.65%2,177,100
Nov 11, 202518.5018.5818.3618.5118.510.05%2,357,080
Nov 10, 202518.3018.5518.1818.5018.501.59%3,200,840
Nov 7, 202518.1518.3718.1518.2118.21-2,103,620
Nov 6, 202518.2018.3018.0818.2118.21-0.27%1,753,580
Nov 5, 202518.0318.3918.0118.2618.260.55%2,166,299
Nov 4, 202518.3018.3618.1018.1618.16-0.93%2,030,900
Nov 3, 202518.1418.4018.1018.3318.330.60%2,950,942
Oct 31, 202517.9418.2617.9418.2218.221.56%2,745,100
Oct 30, 202518.0918.1917.9317.9417.94-1.10%2,873,220
Oct 29, 202518.1218.2917.9018.1418.14-0.82%3,098,000
Oct 28, 202518.4618.4618.2218.2918.29-1.14%3,264,200
Oct 27, 202518.4318.6318.3318.5018.500.27%3,530,051
Oct 24, 202518.6018.8618.4218.4518.45-1.49%4,772,923
Oct 23, 202518.6518.7818.5218.7318.730.70%3,608,580
Oct 22, 202518.5018.6718.4518.6018.60-2,757,200
Oct 21, 202518.4018.6318.3618.6018.601.42%4,996,200
Oct 20, 202518.2018.6518.0718.3418.342.00%5,686,980
Oct 17, 202518.0118.2217.8317.9817.98-0.39%2,886,380
Oct 16, 202518.2218.2817.9018.0518.05-0.93%3,279,340
Oct 15, 202517.8518.3017.7518.2218.222.07%4,480,620
Oct 14, 202517.7817.9817.7617.8517.850.28%2,683,140
Oct 13, 202517.6017.8317.3117.8017.80-1.06%3,589,360
Oct 10, 202517.9718.1417.8617.9917.990.33%2,029,758
Oct 9, 202517.9818.1017.8017.9317.93-0.33%2,046,860