Skip to main content
Shanghai Aiyingshi Co.,Ltd (SHA:603214)
China flag China · Delayed Price · Currency is CNY
16.48
+0.46 (2.87%)
Apr 29, 2026, 3:00 PM CST

SHA:603214 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.9916.3015.9216.30-1.75%1,126,100
Apr 28, 202616.2016.2915.9516.0216.02-0.19%3,551,820
Apr 27, 202615.7716.0815.6216.0516.051.71%3,104,171
Apr 24, 202615.7715.9015.5515.7815.780.06%1,854,379
Apr 23, 202615.9416.0615.7115.7715.77-1.25%1,699,460
Apr 22, 202615.9316.0415.7415.9715.970.13%1,772,362
Apr 21, 202616.0816.0815.8615.9515.95-0.62%1,747,500
Apr 20, 202615.9616.0915.7616.0516.050.56%2,382,900
Apr 17, 202615.9816.0915.7215.9615.96-0.13%2,251,400
Apr 16, 202615.6916.0015.5415.9815.981.91%3,320,200
Apr 15, 202615.8115.8115.6215.6815.68-0.13%3,027,700
Apr 14, 202616.1016.1515.4515.7015.70-1.13%3,829,060
Apr 13, 202616.2616.2615.6015.8815.88-2.34%3,780,000
Apr 10, 202616.2016.4516.0416.2616.261.43%2,923,400
Apr 9, 202616.2016.4515.9816.0316.03-0.99%4,145,020
Apr 8, 202616.4816.5216.1016.1916.190.56%5,315,300
Apr 7, 202615.0916.1914.8616.1016.100.56%9,697,600
Apr 3, 202616.1816.3015.7616.0116.01-1.48%4,883,100
Apr 2, 202616.3216.4016.0216.2516.25-0.43%2,909,100
Apr 1, 202616.2716.5016.1316.3216.321.30%2,837,900
Mar 31, 202616.2216.4816.0616.1116.11-0.49%2,763,500
Mar 30, 202615.7516.2315.7316.1916.191.50%3,138,100
Mar 27, 202615.6015.9715.5515.9515.951.33%2,371,000
Mar 26, 202615.8616.0415.6115.7415.74-0.76%2,686,600
Mar 25, 202615.5615.8915.5315.8615.862.59%3,740,200
Mar 24, 202615.0915.4714.8115.4615.465.60%5,842,262
Mar 23, 202615.3515.3514.5614.6414.64-6.87%6,730,445
Mar 20, 202616.3816.4815.6815.7215.72-4.32%6,048,200
Mar 19, 202616.6016.7916.2916.4316.43-2.20%2,803,300
Mar 18, 202616.6416.8216.4316.8016.800.90%3,162,500
Mar 17, 202617.0317.0316.5616.6516.65-1.42%3,309,000
Mar 16, 202616.8017.1116.8016.8916.89-3,152,300
Mar 13, 202616.9717.1816.8116.8916.89-0.30%3,645,400
Mar 12, 202617.2817.3516.8516.9416.94-1.91%4,533,500
Mar 11, 202617.6117.6717.2517.2717.27-1.60%3,824,300
Mar 10, 202617.3017.6517.2017.5517.552.99%5,454,540
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