Addsino Co., Ltd. (SHE:000547)
China
· Delayed Price · Currency is CNY 20.57
+1.87 (10.00%)
At close: Dec 5, 2025
Addsino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.00 | 20.57 | 17.80 | 20.57 | 20.57 | 10.00% | 603,206,012 |
| Dec 4, 2025 | 17.00 | 18.92 | 16.62 | 18.70 | 18.70 | 8.72% | 690,130,400 |
| Dec 3, 2025 | 16.80 | 17.65 | 15.62 | 17.20 | 17.20 | 5.20% | 746,366,400 |
| Dec 2, 2025 | 15.51 | 16.35 | 15.27 | 16.35 | 16.35 | 10.03% | 357,941,900 |
| Dec 1, 2025 | 14.80 | 14.86 | 14.40 | 14.86 | 14.86 | 9.99% | 142,563,200 |
| Nov 28, 2025 | 12.00 | 13.51 | 11.86 | 13.51 | 13.51 | 10.02% | 409,083,000 |
| Nov 27, 2025 | 11.80 | 13.22 | 11.43 | 12.28 | 12.28 | -3.23% | 483,979,293 |
| Nov 26, 2025 | 14.39 | 14.50 | 12.69 | 12.69 | 12.69 | -10.00% | 495,587,325 |
| Nov 25, 2025 | 13.27 | 14.95 | 13.04 | 14.10 | 14.10 | 3.37% | 615,168,700 |
| Nov 24, 2025 | 11.98 | 13.64 | 11.42 | 13.64 | 13.64 | 10.00% | 533,859,700 |
| Nov 21, 2025 | 13.72 | 13.77 | 12.40 | 12.40 | 12.40 | -10.01% | 412,816,067 |
| Nov 20, 2025 | 13.78 | 13.78 | 11.80 | 13.78 | 13.78 | 9.98% | 676,562,100 |
| Nov 19, 2025 | 12.25 | 12.53 | 11.98 | 12.53 | 12.53 | 10.01% | 185,057,200 |
| Nov 18, 2025 | 11.00 | 11.39 | 10.85 | 11.39 | 11.39 | 10.05% | 409,135,300 |
| Nov 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 9.99% | 21,397,250 |
| Nov 14, 2025 | 8.48 | 9.41 | 8.45 | 9.41 | 9.41 | 10.06% | 270,843,000 |
| Nov 13, 2025 | 8.47 | 8.62 | 8.42 | 8.55 | 8.55 | 0.83% | 44,728,090 |
| Nov 12, 2025 | 8.45 | 8.57 | 8.26 | 8.48 | 8.48 | 0.12% | 47,254,200 |
| Nov 11, 2025 | 8.48 | 8.54 | 8.39 | 8.47 | 8.47 | -0.70% | 44,031,480 |
| Nov 10, 2025 | 8.74 | 8.79 | 8.51 | 8.53 | 8.53 | -1.61% | 51,370,540 |
| Nov 7, 2025 | 8.67 | 8.75 | 8.56 | 8.67 | 8.67 | 0.23% | 59,249,660 |
| Nov 6, 2025 | 8.77 | 8.80 | 8.60 | 8.65 | 8.65 | -1.82% | 55,318,800 |
| Nov 5, 2025 | 8.76 | 8.91 | 8.67 | 8.81 | 8.81 | -1.89% | 82,345,960 |
| Nov 4, 2025 | 8.52 | 9.26 | 8.50 | 8.98 | 8.98 | 4.42% | 136,575,000 |
| Nov 3, 2025 | 8.37 | 8.61 | 8.33 | 8.60 | 8.60 | 2.75% | 74,800,930 |
| Oct 31, 2025 | 8.57 | 8.62 | 8.34 | 8.37 | 8.37 | -2.67% | 68,604,400 |
| Oct 30, 2025 | 8.70 | 8.82 | 8.51 | 8.60 | 8.60 | -1.71% | 103,593,400 |
| Oct 29, 2025 | 8.60 | 9.00 | 8.41 | 8.75 | 8.75 | -1.02% | 172,205,000 |
| Oct 28, 2025 | 7.99 | 8.84 | 7.97 | 8.84 | 8.84 | 9.95% | 161,015,900 |
| Oct 27, 2025 | 8.00 | 8.18 | 7.94 | 8.04 | 8.04 | 0.75% | 43,322,330 |
| Oct 24, 2025 | 8.10 | 8.30 | 7.95 | 7.98 | 7.98 | 2.18% | 61,529,940 |
| Oct 23, 2025 | 7.80 | 7.82 | 7.67 | 7.81 | 7.81 | -0.13% | 17,015,600 |
| Oct 22, 2025 | 7.64 | 7.86 | 7.58 | 7.82 | 7.82 | 2.36% | 32,271,730 |
| Oct 21, 2025 | 7.58 | 7.67 | 7.56 | 7.64 | 7.64 | 0.79% | 12,182,500 |
| Oct 20, 2025 | 7.55 | 7.61 | 7.51 | 7.58 | 7.58 | 1.34% | 12,221,210 |
| Oct 17, 2025 | 7.62 | 7.72 | 7.47 | 7.48 | 7.48 | -1.97% | 16,224,600 |
| Oct 16, 2025 | 7.74 | 7.76 | 7.61 | 7.63 | 7.63 | -1.55% | 15,126,840 |
| Oct 15, 2025 | 7.77 | 7.78 | 7.67 | 7.75 | 7.75 | -0.39% | 15,819,650 |
| Oct 14, 2025 | 7.82 | 7.90 | 7.73 | 7.78 | 7.78 | -0.26% | 20,376,530 |
| Oct 13, 2025 | 7.60 | 7.80 | 7.47 | 7.80 | 7.80 | 0.65% | 20,800,950 |
| Oct 10, 2025 | 7.79 | 7.82 | 7.73 | 7.75 | 7.75 | -0.64% | 16,352,710 |
| Oct 9, 2025 | 7.75 | 7.80 | 7.68 | 7.80 | 7.80 | 0.78% | 19,679,390 |
| Sep 30, 2025 | 7.57 | 7.76 | 7.57 | 7.74 | 7.74 | 2.11% | 20,491,550 |
| Sep 29, 2025 | 7.55 | 7.60 | 7.37 | 7.58 | 7.58 | - | 17,812,540 |
| Sep 26, 2025 | 7.56 | 7.69 | 7.52 | 7.58 | 7.58 | - | 16,142,540 |
| Sep 25, 2025 | 7.64 | 7.65 | 7.57 | 7.58 | 7.58 | -0.92% | 11,855,190 |
| Sep 24, 2025 | 7.52 | 7.65 | 7.46 | 7.65 | 7.65 | 1.46% | 16,320,600 |
| Sep 23, 2025 | 7.68 | 7.68 | 7.41 | 7.54 | 7.54 | -1.82% | 23,934,830 |
| Sep 22, 2025 | 7.75 | 7.76 | 7.61 | 7.68 | 7.68 | -0.90% | 16,832,530 |
| Sep 19, 2025 | 7.73 | 7.86 | 7.70 | 7.75 | 7.75 | 0.26% | 20,795,840 |
| Sep 18, 2025 | 7.86 | 7.88 | 7.68 | 7.73 | 7.73 | -1.53% | 24,860,400 |
| Sep 17, 2025 | 7.89 | 7.90 | 7.82 | 7.85 | 7.85 | -0.25% | 13,462,230 |
| Sep 16, 2025 | 7.79 | 7.87 | 7.72 | 7.87 | 7.87 | 1.16% | 18,471,470 |
| Sep 15, 2025 | 7.89 | 7.90 | 7.77 | 7.78 | 7.78 | -1.27% | 23,274,660 |
| Sep 12, 2025 | 7.92 | 7.96 | 7.88 | 7.88 | 7.88 | -0.63% | 23,816,290 |
| Sep 11, 2025 | 7.86 | 7.94 | 7.81 | 7.93 | 7.93 | 0.76% | 19,164,780 |
| Sep 10, 2025 | 7.87 | 7.95 | 7.85 | 7.87 | 7.87 | - | 14,577,150 |
| Sep 9, 2025 | 8.02 | 8.02 | 7.86 | 7.87 | 7.87 | -1.99% | 20,775,560 |
| Sep 8, 2025 | 7.98 | 8.04 | 7.87 | 8.03 | 8.03 | 0.88% | 24,831,220 |
| Sep 5, 2025 | 7.90 | 7.96 | 7.83 | 7.96 | 7.96 | 1.02% | 19,218,330 |
| Sep 4, 2025 | 7.92 | 8.03 | 7.76 | 7.88 | 7.88 | -0.88% | 30,921,950 |
| Sep 3, 2025 | 8.46 | 8.49 | 7.92 | 7.95 | 7.95 | -5.92% | 50,093,690 |
| Sep 2, 2025 | 8.67 | 8.68 | 8.32 | 8.45 | 8.45 | -2.42% | 37,620,300 |
| Sep 1, 2025 | 8.76 | 8.77 | 8.61 | 8.66 | 8.66 | -1.37% | 31,109,480 |
| Aug 29, 2025 | 8.76 | 8.85 | 8.65 | 8.78 | 8.78 | 0.23% | 41,802,090 |
| Aug 28, 2025 | 8.57 | 8.79 | 8.41 | 8.76 | 8.76 | 2.70% | 52,490,310 |
| Aug 27, 2025 | 8.87 | 8.87 | 8.53 | 8.53 | 8.53 | -3.83% | 53,978,980 |
| Aug 26, 2025 | 9.01 | 9.03 | 8.83 | 8.87 | 8.87 | -1.55% | 56,208,670 |
| Aug 25, 2025 | 8.71 | 9.08 | 8.62 | 9.01 | 9.01 | 3.56% | 101,931,800 |
| Aug 22, 2025 | 8.62 | 8.70 | 8.52 | 8.70 | 8.70 | 0.93% | 42,799,100 |
| Aug 21, 2025 | 8.65 | 8.70 | 8.57 | 8.62 | 8.62 | -0.23% | 35,119,690 |
| Aug 20, 2025 | 8.60 | 8.67 | 8.52 | 8.64 | 8.64 | 0.47% | 45,323,870 |
| Aug 19, 2025 | 8.67 | 8.68 | 8.55 | 8.60 | 8.60 | -0.69% | 45,767,990 |
| Aug 18, 2025 | 8.71 | 8.75 | 8.60 | 8.66 | 8.66 | -0.35% | 66,945,440 |
| Aug 15, 2025 | 8.71 | 8.79 | 8.62 | 8.69 | 8.69 | -0.57% | 63,328,320 |
| Aug 14, 2025 | 9.23 | 9.24 | 8.73 | 8.74 | 8.74 | -5.31% | 107,589,700 |
| Aug 13, 2025 | 8.99 | 9.41 | 8.98 | 9.23 | 9.23 | 1.43% | 131,984,100 |
| Aug 12, 2025 | 8.88 | 9.63 | 8.77 | 9.10 | 9.10 | 3.88% | 155,870,700 |
| Aug 11, 2025 | 8.54 | 8.85 | 8.54 | 8.76 | 8.76 | 2.10% | 66,800,850 |
| Aug 8, 2025 | 8.47 | 8.69 | 8.46 | 8.58 | 8.58 | 0.82% | 60,404,540 |
| Aug 7, 2025 | 8.53 | 8.56 | 8.42 | 8.51 | 8.51 | -0.23% | 52,205,690 |
| Aug 6, 2025 | 8.34 | 8.61 | 8.32 | 8.53 | 8.53 | 2.03% | 66,288,100 |
| Aug 5, 2025 | 8.29 | 8.49 | 8.26 | 8.36 | 8.36 | 0.72% | 52,756,720 |
| Aug 4, 2025 | 8.04 | 8.31 | 8.01 | 8.30 | 8.30 | 2.47% | 53,039,100 |
| Aug 1, 2025 | 8.28 | 8.30 | 8.02 | 8.10 | 8.10 | -0.49% | 43,136,860 |
| Jul 31, 2025 | 8.17 | 8.29 | 8.10 | 8.14 | 8.14 | -0.73% | 27,395,160 |
| Jul 30, 2025 | 8.32 | 8.40 | 8.13 | 8.20 | 8.20 | -1.56% | 42,547,700 |
| Jul 29, 2025 | 8.25 | 8.33 | 8.19 | 8.33 | 8.33 | 0.60% | 37,631,220 |
| Jul 28, 2025 | 8.23 | 8.32 | 8.16 | 8.28 | 8.28 | 0.98% | 51,516,260 |
| Jul 25, 2025 | 8.26 | 8.33 | 8.13 | 8.20 | 8.20 | 0.37% | 46,510,320 |
| Jul 24, 2025 | 7.83 | 8.38 | 7.81 | 8.17 | 8.17 | 4.48% | 81,066,110 |
| Jul 23, 2025 | 7.95 | 7.95 | 7.80 | 7.82 | 7.82 | -1.39% | 22,605,320 |
| Jul 22, 2025 | 7.90 | 8.00 | 7.88 | 7.93 | 7.93 | -0.13% | 30,189,300 |
| Jul 21, 2025 | 7.93 | 8.01 | 7.92 | 7.94 | 7.94 | 0.38% | 21,193,110 |
| Jul 18, 2025 | 7.82 | 8.04 | 7.81 | 7.91 | 7.91 | 1.41% | 31,568,690 |
| Jul 17, 2025 | 7.65 | 7.83 | 7.57 | 7.80 | 7.80 | 1.96% | 25,765,700 |
| Jul 16, 2025 | 7.61 | 7.71 | 7.55 | 7.65 | 7.65 | 0.53% | 21,008,100 |
| Jul 15, 2025 | 7.70 | 7.80 | 7.52 | 7.61 | 7.61 | -4.87% | 67,043,890 |
| Jul 14, 2025 | 8.04 | 8.07 | 7.97 | 8.00 | 8.00 | -0.62% | 22,347,700 |
| Jul 11, 2025 | 8.02 | 8.07 | 7.97 | 8.05 | 8.05 | 0.37% | 24,287,670 |