Addsino Co., Ltd. (SHE:000547)
China
· Delayed Price · Currency is CNY 24.06
+0.56 (2.38%)
Apr 29, 2026, 3:04 PM CST
Addsino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.50 | 24.24 | 23.44 | 24.06 | 24.06 | 2.38% | 98,682,775 |
| Apr 28, 2026 | 25.06 | 25.06 | 23.50 | 23.50 | 23.50 | -7.26% | 153,423,400 |
| Apr 27, 2026 | 26.00 | 26.04 | 25.10 | 25.34 | 25.34 | -3.65% | 124,736,300 |
| Apr 24, 2026 | 26.12 | 26.58 | 25.81 | 26.30 | 26.30 | 0.31% | 93,534,920 |
| Apr 23, 2026 | 27.00 | 27.14 | 26.20 | 26.22 | 26.22 | -3.60% | 143,773,100 |
| Apr 22, 2026 | 27.46 | 27.64 | 26.86 | 27.20 | 27.20 | -2.89% | 183,993,454 |
| Apr 21, 2026 | 28.70 | 29.07 | 27.52 | 28.01 | 28.01 | -2.57% | 224,455,300 |
| Apr 20, 2026 | 26.88 | 29.50 | 26.70 | 28.75 | 28.75 | 6.56% | 313,716,700 |
| Apr 17, 2026 | 27.12 | 27.90 | 26.85 | 26.98 | 26.98 | -1.53% | 205,683,987 |
| Apr 16, 2026 | 27.30 | 27.79 | 26.75 | 27.40 | 27.40 | -0.98% | 194,603,000 |
| Apr 15, 2026 | 27.18 | 28.57 | 26.97 | 27.67 | 27.67 | 1.84% | 243,176,300 |
| Apr 14, 2026 | 26.60 | 27.34 | 26.12 | 27.17 | 27.17 | 2.84% | 196,079,300 |
| Apr 13, 2026 | 26.14 | 26.80 | 26.14 | 26.42 | 26.42 | -0.26% | 86,606,010 |
| Apr 10, 2026 | 27.10 | 27.41 | 26.35 | 26.49 | 26.49 | -1.08% | 126,024,800 |
| Apr 9, 2026 | 27.18 | 27.50 | 26.65 | 26.78 | 26.78 | -2.97% | 133,634,300 |
| Apr 8, 2026 | 26.61 | 27.76 | 26.30 | 27.60 | 27.60 | 6.44% | 175,407,500 |
| Apr 7, 2026 | 25.77 | 26.28 | 25.57 | 25.93 | 25.93 | 0.58% | 102,646,000 |
| Apr 3, 2026 | 27.19 | 27.30 | 25.70 | 25.78 | 25.78 | -4.62% | 132,626,500 |
| Apr 2, 2026 | 27.79 | 28.21 | 26.91 | 27.03 | 27.03 | -2.91% | 123,738,400 |
| Apr 1, 2026 | 28.46 | 28.80 | 27.16 | 27.84 | 27.84 | -2.18% | 200,341,160 |
| Mar 31, 2026 | 28.67 | 29.78 | 28.20 | 28.46 | 28.46 | -0.77% | 250,427,000 |
| Mar 30, 2026 | 27.10 | 29.30 | 27.10 | 28.68 | 28.68 | 4.82% | 235,789,700 |
| Mar 27, 2026 | 27.02 | 28.43 | 26.80 | 27.36 | 27.36 | -2.81% | 177,464,186 |
| Mar 26, 2026 | 27.52 | 28.80 | 26.42 | 28.15 | 28.15 | 3.99% | 261,404,152 |
| Mar 25, 2026 | 26.70 | 27.45 | 26.68 | 27.07 | 27.07 | 0.52% | 178,578,500 |
| Mar 24, 2026 | 26.88 | 27.29 | 24.83 | 26.93 | 26.93 | 2.43% | 225,662,100 |
| Mar 23, 2026 | 27.00 | 28.01 | 26.05 | 26.29 | 26.29 | -6.11% | 163,910,700 |
| Mar 20, 2026 | 30.58 | 30.76 | 27.60 | 28.00 | 28.00 | -7.77% | 206,576,100 |
| Mar 19, 2026 | 30.51 | 31.33 | 30.00 | 30.36 | 30.36 | -3.31% | 163,200,000 |
| Mar 18, 2026 | 30.24 | 32.00 | 29.89 | 31.40 | 31.40 | 2.98% | 220,801,900 |
| Mar 17, 2026 | 31.88 | 32.35 | 30.35 | 30.49 | 30.49 | -4.33% | 169,925,000 |
| Mar 16, 2026 | 30.70 | 31.88 | 30.18 | 31.87 | 31.87 | 2.71% | 186,508,400 |
| Mar 13, 2026 | 30.80 | 32.18 | 30.09 | 31.03 | 31.03 | -1.40% | 221,309,200 |
| Mar 12, 2026 | 33.00 | 33.31 | 31.09 | 31.47 | 31.47 | -5.52% | 257,034,500 |
| Mar 11, 2026 | 34.00 | 34.00 | 32.80 | 33.31 | 33.31 | -1.04% | 297,030,000 |
| Mar 10, 2026 | 32.51 | 34.30 | 32.12 | 33.66 | 33.66 | 4.86% | 364,988,789 |
| 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 |