Addsino Co., Ltd. (SHE:000547)
China
· Delayed Price · Currency is CNY 32.10
-0.56 (-1.71%)
Mar 9, 2026, 3:04 PM CST
Addsino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.30 | 33.32 | 31.30 | 32.10 | 32.10 | -1.71% | 311,748,600 |
| Mar 6, 2026 | 31.20 | 33.99 | 31.20 | 32.66 | 32.66 | 3.32% | 413,923,300 |
| Mar 5, 2026 | 29.99 | 32.29 | 29.00 | 31.61 | 31.61 | 7.70% | 311,613,000 |
| Mar 4, 2026 | 28.51 | 30.10 | 27.90 | 29.35 | 29.35 | 1.14% | 162,686,100 |
| Mar 3, 2026 | 31.50 | 31.73 | 29.00 | 29.02 | 29.02 | -9.28% | 242,161,500 |
| Mar 2, 2026 | 30.68 | 32.55 | 30.22 | 31.99 | 31.99 | 4.03% | 301,967,000 |
| Feb 27, 2026 | 30.72 | 31.96 | 30.47 | 30.75 | 30.75 | 0.03% | 289,887,500 |
| Feb 26, 2026 | 30.04 | 31.55 | 29.13 | 30.74 | 30.74 | 1.32% | 365,490,700 |
| Feb 25, 2026 | 27.76 | 30.34 | 27.34 | 30.34 | 30.34 | 10.01% | 270,370,800 |
| Feb 24, 2026 | 27.75 | 28.45 | 27.38 | 27.58 | 27.58 | -1.85% | 156,695,200 |
| Feb 13, 2026 | 28.14 | 29.20 | 28.00 | 28.10 | 28.10 | -1.13% | 184,787,757 |
| Feb 12, 2026 | 27.19 | 28.45 | 26.86 | 28.42 | 28.42 | 1.50% | 235,095,800 |
| Feb 11, 2026 | 28.50 | 29.35 | 28.00 | 28.00 | 28.00 | -1.75% | 240,817,300 |
| Feb 10, 2026 | 30.01 | 30.20 | 28.02 | 28.50 | 28.50 | -6.06% | 277,685,100 |
| Feb 9, 2026 | 30.84 | 31.28 | 29.80 | 30.34 | 30.34 | -0.03% | 279,638,400 |
| Feb 6, 2026 | 31.50 | 32.58 | 30.27 | 30.35 | 30.35 | -5.16% | 322,691,900 |
| Feb 5, 2026 | 31.02 | 33.77 | 30.63 | 32.00 | 32.00 | -1.54% | 400,680,700 |
| Feb 4, 2026 | 33.47 | 34.64 | 32.46 | 32.50 | 32.50 | 0.37% | 495,677,400 |
| Feb 3, 2026 | 29.53 | 32.38 | 28.75 | 32.38 | 32.38 | 9.99% | 446,843,900 |
| Feb 2, 2026 | 28.10 | 29.69 | 27.18 | 29.44 | 29.44 | 3.37% | 337,006,900 |
| Jan 30, 2026 | 26.90 | 29.80 | 26.80 | 28.48 | 28.48 | 4.78% | 343,500,700 |
| Jan 29, 2026 | 26.50 | 27.60 | 26.50 | 27.18 | 27.18 | 2.26% | 186,115,000 |
| Jan 28, 2026 | 27.73 | 27.74 | 26.31 | 26.58 | 26.58 | -4.15% | 182,574,400 |
| Jan 27, 2026 | 25.91 | 28.10 | 25.91 | 27.73 | 27.73 | 4.72% | 201,035,000 |
| Jan 26, 2026 | 28.42 | 28.84 | 26.48 | 26.48 | 26.48 | -9.99% | 244,577,600 |
| Jan 23, 2026 | 27.33 | 29.50 | 26.67 | 29.42 | 29.42 | 7.92% | 311,213,900 |
| Jan 22, 2026 | 25.91 | 27.50 | 25.91 | 27.26 | 27.26 | 5.33% | 234,583,000 |
| Jan 21, 2026 | 26.85 | 27.10 | 25.76 | 25.88 | 25.88 | -3.83% | 191,432,200 |
| Jan 20, 2026 | 29.00 | 29.35 | 26.01 | 26.91 | 26.91 | -6.89% | 315,051,200 |
| Jan 19, 2026 | 29.60 | 30.36 | 28.83 | 28.90 | 28.90 | -4.93% | 221,846,000 |
| Jan 16, 2026 | 30.50 | 30.94 | 29.22 | 30.40 | 30.40 | 1.20% | 265,962,300 |
| Jan 15, 2026 | 31.70 | 32.45 | 29.22 | 30.04 | 30.04 | -7.48% | 352,706,900 |
| Jan 14, 2026 | 33.58 | 35.10 | 32.40 | 32.47 | 32.47 | -9.81% | 412,168,000 |
| Jan 13, 2026 | 38.19 | 38.20 | 36.00 | 36.00 | 36.00 | -10.00% | 289,916,100 |
| Jan 12, 2026 | 37.76 | 40.65 | 37.30 | 40.00 | 40.00 | 5.88% | 566,759,800 |
| Jan 9, 2026 | 36.71 | 37.79 | 36.30 | 37.78 | 37.78 | 2.58% | 430,467,900 |
| Jan 8, 2026 | 35.80 | 37.19 | 35.36 | 36.83 | 36.83 | 0.35% | 453,021,700 |
| Jan 7, 2026 | 33.40 | 37.00 | 33.06 | 36.70 | 36.70 | 7.69% | 506,630,597 |
| Jan 6, 2026 | 32.65 | 35.27 | 31.36 | 34.08 | 34.08 | 3.02% | 507,137,800 |
| Jan 5, 2026 | 33.01 | 34.33 | 31.60 | 33.08 | 33.08 | 0.21% | 524,559,700 |
| Dec 31, 2025 | 30.89 | 33.01 | 30.07 | 33.01 | 33.01 | 10.00% | 568,428,479 |
| Dec 30, 2025 | 32.01 | 33.88 | 29.75 | 30.01 | 30.01 | -3.13% | 675,928,700 |
| Dec 29, 2025 | 29.80 | 30.98 | 29.50 | 30.98 | 30.98 | 10.01% | 338,217,500 |
| Dec 26, 2025 | 27.59 | 28.16 | 27.23 | 28.16 | 28.16 | 10.00% | 300,790,200 |
| Dec 25, 2025 | 24.50 | 25.75 | 24.30 | 25.60 | 25.60 | 2.69% | 528,597,700 |
| Dec 24, 2025 | 22.56 | 24.99 | 22.52 | 24.93 | 24.93 | 9.34% | 500,536,501 |
| Dec 23, 2025 | 22.63 | 22.99 | 21.75 | 22.80 | 22.80 | -0.22% | 443,664,500 |
| Dec 22, 2025 | 22.20 | 23.38 | 21.71 | 22.85 | 22.85 | 2.47% | 443,278,200 |
| Dec 19, 2025 | 21.25 | 23.15 | 21.24 | 22.30 | 22.30 | 3.96% | 476,771,700 |
| Dec 18, 2025 | 21.05 | 22.20 | 20.69 | 21.45 | 21.45 | 1.90% | 368,590,700 |
| Dec 17, 2025 | 22.02 | 22.50 | 21.05 | 21.05 | 21.05 | -8.20% | 437,083,800 |
| Dec 16, 2025 | 21.28 | 23.71 | 20.20 | 22.93 | 22.93 | 6.40% | 624,836,300 |
| Dec 15, 2025 | 20.50 | 21.82 | 19.20 | 21.55 | 21.55 | 1.13% | 508,787,700 |
| Dec 12, 2025 | 20.05 | 21.80 | 20.03 | 21.31 | 21.31 | 5.23% | 509,074,300 |
| Dec 11, 2025 | 21.00 | 21.16 | 19.99 | 20.25 | 20.25 | -2.36% | 429,402,800 |
| Dec 10, 2025 | 21.38 | 22.00 | 20.63 | 20.74 | 20.74 | -6.28% | 487,967,800 |
| Dec 9, 2025 | 21.50 | 23.00 | 21.48 | 22.13 | 22.13 | 0.59% | 613,769,330 |
| Dec 8, 2025 | 21.91 | 22.63 | 21.25 | 22.00 | 22.00 | 6.95% | 601,247,700 |
| 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 |