Aishida Co., Ltd (SHE:002403)
China
· Delayed Price · Currency is CNY 11.25
-0.10 (-0.88%)
Mar 9, 2026, 3:04 PM CST
Aishida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.24 | 11.29 | 11.07 | 11.25 | 11.25 | -0.88% | 2,432,000 |
| Mar 6, 2026 | 11.14 | 11.35 | 11.06 | 11.35 | 11.35 | 1.89% | 2,437,760 |
| Mar 5, 2026 | 11.12 | 11.20 | 11.03 | 11.14 | 11.14 | 2.11% | 3,438,621 |
| Mar 4, 2026 | 11.15 | 11.17 | 10.81 | 10.91 | 10.91 | -2.68% | 4,701,228 |
| Mar 3, 2026 | 11.37 | 11.57 | 11.20 | 11.21 | 11.21 | -1.41% | 4,519,302 |
| Mar 2, 2026 | 11.55 | 11.60 | 11.30 | 11.37 | 11.37 | -3.15% | 4,118,067 |
| Feb 27, 2026 | 11.93 | 11.98 | 11.63 | 11.74 | 11.74 | -1.59% | 4,383,210 |
| Feb 26, 2026 | 12.14 | 12.14 | 11.92 | 11.93 | 11.93 | -1.24% | 3,218,300 |
| Feb 25, 2026 | 12.20 | 12.27 | 12.06 | 12.08 | 12.08 | -0.49% | 2,770,660 |
| Feb 24, 2026 | 12.13 | 12.22 | 12.09 | 12.14 | 12.14 | 0.58% | 2,331,032 |
| Feb 13, 2026 | 12.01 | 12.21 | 12.00 | 12.07 | 12.07 | 0.84% | 2,207,750 |
| Feb 12, 2026 | 12.30 | 12.36 | 11.96 | 11.97 | 11.97 | -2.52% | 3,823,400 |
| Feb 11, 2026 | 12.33 | 12.46 | 12.27 | 12.28 | 12.28 | -0.73% | 1,535,500 |
| Feb 10, 2026 | 12.31 | 12.49 | 12.30 | 12.37 | 12.37 | 0.16% | 2,404,810 |
| Feb 9, 2026 | 12.30 | 12.40 | 12.21 | 12.35 | 12.35 | 0.90% | 2,523,900 |
| Feb 6, 2026 | 12.24 | 12.32 | 12.16 | 12.24 | 12.24 | 0.33% | 2,220,800 |
| Feb 5, 2026 | 12.25 | 12.29 | 12.17 | 12.20 | 12.20 | -0.81% | 2,051,364 |
| Feb 4, 2026 | 12.13 | 12.32 | 12.07 | 12.30 | 12.30 | 1.82% | 3,621,238 |
| Feb 3, 2026 | 12.14 | 12.15 | 12.00 | 12.08 | 12.08 | 0.58% | 2,191,150 |
| Feb 2, 2026 | 11.99 | 12.25 | 11.98 | 12.01 | 12.01 | -0.83% | 2,835,509 |
| Jan 30, 2026 | 12.13 | 12.23 | 11.91 | 12.11 | 12.11 | -1.38% | 4,313,979 |
| Jan 29, 2026 | 12.25 | 12.48 | 12.00 | 12.28 | 12.28 | 0.49% | 4,356,663 |
| Jan 28, 2026 | 12.45 | 12.45 | 12.20 | 12.22 | 12.22 | -2.00% | 4,079,860 |
| Jan 27, 2026 | 12.73 | 12.73 | 12.18 | 12.47 | 12.47 | -2.04% | 5,421,973 |
| Jan 26, 2026 | 13.12 | 13.16 | 12.62 | 12.73 | 12.73 | -2.97% | 5,579,172 |
| Jan 23, 2026 | 13.15 | 13.20 | 13.01 | 13.12 | 13.12 | 0.38% | 4,101,000 |
| Jan 22, 2026 | 12.98 | 13.18 | 12.91 | 13.07 | 13.07 | 0.77% | 4,891,423 |
| Jan 21, 2026 | 12.83 | 13.03 | 12.75 | 12.97 | 12.97 | 0.08% | 3,761,911 |
| Jan 20, 2026 | 12.87 | 13.08 | 12.86 | 12.96 | 12.96 | 0.31% | 4,435,422 |
| Jan 19, 2026 | 12.83 | 12.95 | 12.70 | 12.92 | 12.92 | 0.62% | 3,647,920 |
| Jan 16, 2026 | 12.72 | 12.89 | 12.66 | 12.84 | 12.84 | 1.10% | 4,610,070 |
| Jan 15, 2026 | 12.90 | 12.97 | 12.66 | 12.70 | 12.70 | -1.78% | 4,544,530 |
| Jan 14, 2026 | 12.90 | 13.13 | 12.78 | 12.93 | 12.93 | -0.31% | 7,476,292 |
| Jan 13, 2026 | 13.12 | 13.27 | 12.86 | 12.97 | 12.97 | -0.69% | 7,121,110 |
| Jan 12, 2026 | 12.76 | 13.09 | 12.75 | 13.06 | 13.06 | 2.35% | 7,437,510 |
| Jan 9, 2026 | 12.68 | 12.81 | 12.64 | 12.76 | 12.76 | 0.24% | 4,857,809 |
| Jan 8, 2026 | 12.52 | 12.87 | 12.52 | 12.73 | 12.73 | 1.35% | 5,872,960 |
| Jan 7, 2026 | 12.71 | 12.80 | 12.55 | 12.56 | 12.56 | -1.88% | 5,224,100 |
| Jan 6, 2026 | 12.56 | 12.94 | 12.56 | 12.80 | 12.80 | 1.67% | 6,240,702 |
| Jan 5, 2026 | 12.60 | 12.66 | 12.45 | 12.59 | 12.59 | -0.55% | 5,086,142 |
| Dec 31, 2025 | 12.87 | 12.87 | 12.63 | 12.66 | 12.66 | -1.86% | 6,875,842 |
| Dec 30, 2025 | 12.41 | 13.24 | 12.35 | 12.90 | 12.90 | 3.53% | 12,138,110 |
| Dec 29, 2025 | 12.31 | 12.46 | 12.25 | 12.46 | 12.46 | 0.89% | 3,181,850 |
| Dec 26, 2025 | 12.51 | 12.52 | 12.28 | 12.35 | 12.35 | -1.36% | 3,575,400 |
| Dec 25, 2025 | 12.23 | 12.60 | 12.23 | 12.52 | 12.52 | 2.37% | 4,908,671 |
| Dec 24, 2025 | 12.16 | 12.25 | 12.11 | 12.23 | 12.23 | 0.58% | 2,095,650 |
| Dec 23, 2025 | 12.41 | 12.42 | 12.12 | 12.16 | 12.16 | -1.62% | 2,588,500 |
| Dec 22, 2025 | 12.46 | 12.49 | 12.35 | 12.36 | 12.36 | 0.16% | 3,017,200 |
| Dec 19, 2025 | 12.23 | 12.40 | 12.20 | 12.34 | 12.34 | 1.23% | 2,658,020 |
| Dec 18, 2025 | 12.11 | 12.30 | 12.09 | 12.19 | 12.19 | - | 2,108,900 |
| Dec 17, 2025 | 12.12 | 12.26 | 11.91 | 12.19 | 12.19 | 0.33% | 3,618,592 |
| Dec 16, 2025 | 12.44 | 12.44 | 12.15 | 12.15 | 12.15 | -2.49% | 3,714,300 |
| Dec 15, 2025 | 12.75 | 12.81 | 12.44 | 12.46 | 12.46 | -2.81% | 4,979,020 |
| Dec 12, 2025 | 12.85 | 12.99 | 12.65 | 12.82 | 12.82 | -0.93% | 4,610,100 |
| Dec 11, 2025 | 13.13 | 13.36 | 12.91 | 12.94 | 12.94 | -3.07% | 7,537,400 |
| Dec 10, 2025 | 12.93 | 13.89 | 12.81 | 13.35 | 13.35 | 3.25% | 13,023,520 |
| Dec 9, 2025 | 13.09 | 13.25 | 12.92 | 12.93 | 12.93 | -1.30% | 3,642,903 |
| Dec 8, 2025 | 13.04 | 13.13 | 12.93 | 13.10 | 13.10 | 0.54% | 4,296,550 |
| Dec 5, 2025 | 12.92 | 13.09 | 12.82 | 13.03 | 13.03 | -0.38% | 5,284,122 |
| Dec 4, 2025 | 13.07 | 13.37 | 12.66 | 13.08 | 13.08 | 2.67% | 10,268,494 |
| Dec 3, 2025 | 12.90 | 12.98 | 12.70 | 12.74 | 12.74 | -1.39% | 2,725,152 |
| Dec 2, 2025 | 13.21 | 13.22 | 12.90 | 12.92 | 12.92 | -1.90% | 3,216,790 |
| Dec 1, 2025 | 13.17 | 13.29 | 13.10 | 13.17 | 13.17 | 0.61% | 2,640,152 |
| Nov 28, 2025 | 12.89 | 13.10 | 12.84 | 13.09 | 13.09 | 1.24% | 2,535,300 |
| Nov 27, 2025 | 12.89 | 13.12 | 12.86 | 12.93 | 12.93 | - | 2,383,450 |
| Nov 26, 2025 | 12.96 | 13.13 | 12.91 | 12.93 | 12.93 | -0.15% | 2,588,050 |
| Nov 25, 2025 | 12.88 | 13.05 | 12.85 | 12.95 | 12.95 | 0.94% | 2,746,100 |
| Nov 24, 2025 | 12.67 | 12.89 | 12.58 | 12.83 | 12.83 | 1.34% | 3,176,990 |
| Nov 21, 2025 | 12.90 | 13.04 | 12.60 | 12.66 | 12.66 | -2.84% | 4,864,189 |
| Nov 20, 2025 | 13.21 | 13.24 | 13.01 | 13.03 | 13.03 | -1.06% | 3,247,700 |
| Nov 19, 2025 | 13.39 | 13.43 | 13.15 | 13.17 | 13.17 | -1.64% | 3,226,300 |
| Nov 18, 2025 | 13.52 | 13.60 | 13.30 | 13.39 | 13.39 | -1.18% | 3,459,252 |
| Nov 17, 2025 | 13.43 | 13.58 | 13.38 | 13.55 | 13.55 | 0.59% | 3,256,251 |
| Nov 14, 2025 | 13.39 | 13.89 | 13.28 | 13.47 | 13.47 | 0.37% | 5,629,150 |
| Nov 13, 2025 | 13.46 | 13.51 | 13.34 | 13.42 | 13.42 | -0.30% | 3,480,281 |
| Nov 12, 2025 | 13.65 | 13.66 | 13.41 | 13.46 | 13.46 | -1.32% | 3,479,530 |
| Nov 11, 2025 | 13.51 | 13.68 | 13.43 | 13.64 | 13.64 | 1.04% | 4,206,150 |
| Nov 10, 2025 | 13.44 | 13.53 | 13.38 | 13.50 | 13.50 | 0.37% | 3,463,500 |
| Nov 7, 2025 | 13.80 | 13.80 | 13.42 | 13.45 | 13.45 | -2.68% | 6,262,002 |
| Nov 6, 2025 | 13.94 | 13.99 | 13.66 | 13.82 | 13.82 | -0.36% | 4,444,550 |
| Nov 5, 2025 | 13.74 | 13.96 | 13.66 | 13.87 | 13.87 | - | 3,477,910 |
| Nov 4, 2025 | 14.06 | 14.06 | 13.76 | 13.87 | 13.87 | -1.35% | 3,794,700 |
| Nov 3, 2025 | 13.73 | 14.07 | 13.73 | 14.06 | 14.06 | 1.88% | 5,428,730 |
| Oct 31, 2025 | 13.52 | 13.88 | 13.20 | 13.80 | 13.80 | -2.82% | 11,389,820 |
| Oct 30, 2025 | 14.35 | 14.46 | 14.20 | 14.20 | 14.20 | -1.05% | 5,001,300 |
| Oct 29, 2025 | 14.50 | 14.55 | 14.28 | 14.35 | 14.35 | -1.03% | 5,001,820 |
| Oct 28, 2025 | 14.46 | 14.66 | 14.42 | 14.50 | 14.50 | -0.75% | 5,061,303 |
| Oct 27, 2025 | 14.39 | 14.83 | 14.33 | 14.61 | 14.61 | 1.95% | 7,506,914 |
| Oct 24, 2025 | 14.44 | 14.52 | 14.27 | 14.33 | 14.33 | -0.76% | 4,584,028 |
| Oct 23, 2025 | 14.48 | 14.55 | 14.19 | 14.44 | 14.44 | -0.28% | 4,276,500 |
| Oct 22, 2025 | 14.31 | 14.65 | 14.26 | 14.48 | 14.48 | 0.56% | 4,940,851 |
| Oct 21, 2025 | 14.32 | 14.41 | 14.17 | 14.40 | 14.40 | 0.35% | 4,343,011 |
| Oct 20, 2025 | 14.17 | 14.35 | 14.17 | 14.35 | 14.35 | 1.77% | 4,744,498 |
| Oct 17, 2025 | 14.19 | 14.37 | 14.09 | 14.10 | 14.10 | -0.91% | 5,825,718 |
| Oct 16, 2025 | 14.53 | 14.54 | 14.17 | 14.23 | 14.23 | -2.33% | 5,218,400 |
| Oct 15, 2025 | 14.12 | 14.57 | 14.01 | 14.57 | 14.57 | 3.26% | 6,764,493 |
| Oct 14, 2025 | 14.40 | 14.52 | 14.05 | 14.11 | 14.11 | -1.33% | 6,375,950 |
| Oct 13, 2025 | 13.99 | 14.38 | 13.70 | 14.30 | 14.30 | -1.99% | 7,505,050 |
| Oct 10, 2025 | 14.76 | 14.92 | 14.58 | 14.59 | 14.59 | -1.62% | 6,586,300 |
| Oct 9, 2025 | 14.81 | 14.94 | 14.60 | 14.83 | 14.83 | 0.14% | 6,988,670 |