Aishida Co., Ltd (SHE:002403)
China
· Delayed Price · Currency is CNY 10.72
+0.17 (1.61%)
Apr 29, 2026, 11:55 AM CST
Aishida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.39 | 10.75 | 10.39 | 10.72 | - | 1.61% | 3,384,400 |
| Apr 28, 2026 | 10.51 | 10.64 | 10.35 | 10.55 | 10.55 | -0.28% | 4,961,100 |
| Apr 27, 2026 | 10.30 | 11.15 | 10.23 | 10.58 | 10.58 | 2.52% | 8,903,033 |
| Apr 24, 2026 | 10.39 | 10.46 | 10.21 | 10.32 | 10.32 | -0.58% | 3,291,700 |
| Apr 23, 2026 | 10.66 | 10.73 | 10.35 | 10.38 | 10.38 | -3.26% | 4,808,805 |
| Apr 22, 2026 | 10.77 | 10.90 | 10.64 | 10.73 | 10.73 | -2.37% | 5,975,100 |
| Apr 21, 2026 | 10.77 | 11.38 | 10.66 | 10.99 | 10.99 | 2.71% | 10,015,700 |
| Apr 20, 2026 | 10.52 | 10.99 | 10.52 | 10.70 | 10.70 | 1.81% | 5,729,260 |
| Apr 17, 2026 | 10.60 | 10.62 | 10.38 | 10.51 | 10.51 | -1.04% | 2,543,300 |
| Apr 16, 2026 | 10.51 | 10.66 | 10.38 | 10.62 | 10.62 | 2.02% | 3,613,650 |
| Apr 15, 2026 | 10.53 | 10.63 | 10.38 | 10.41 | 10.41 | -1.14% | 1,823,250 |
| Apr 14, 2026 | 10.58 | 10.69 | 10.40 | 10.53 | 10.53 | 0.29% | 1,986,800 |
| Apr 13, 2026 | 10.45 | 10.53 | 10.36 | 10.50 | 10.50 | 0.48% | 2,238,600 |
| Apr 10, 2026 | 10.36 | 10.57 | 10.35 | 10.45 | 10.45 | 1.85% | 2,871,683 |
| Apr 9, 2026 | 10.46 | 10.52 | 10.24 | 10.26 | 10.26 | -2.47% | 2,602,700 |
| Apr 8, 2026 | 10.29 | 10.58 | 10.26 | 10.52 | 10.52 | 3.85% | 4,214,213 |
| Apr 7, 2026 | 9.91 | 10.16 | 9.86 | 10.13 | 10.13 | 1.91% | 2,620,550 |
| Apr 3, 2026 | 10.10 | 10.25 | 9.82 | 9.94 | 9.94 | -1.68% | 3,029,600 |
| Apr 2, 2026 | 10.52 | 10.57 | 10.04 | 10.11 | 10.11 | -4.26% | 3,724,500 |
| Apr 1, 2026 | 10.70 | 10.75 | 10.48 | 10.56 | 10.56 | 0.09% | 2,521,600 |
| Mar 31, 2026 | 10.60 | 10.76 | 10.51 | 10.55 | 10.55 | -0.85% | 2,021,085 |
| Mar 30, 2026 | 10.58 | 10.66 | 10.44 | 10.64 | 10.64 | 0.09% | 1,835,600 |
| Mar 27, 2026 | 10.38 | 10.65 | 10.36 | 10.63 | 10.63 | 1.24% | 2,587,786 |
| Mar 26, 2026 | 10.74 | 10.79 | 10.44 | 10.50 | 10.50 | -1.32% | 2,699,535 |
| Mar 25, 2026 | 10.58 | 10.79 | 10.53 | 10.64 | 10.64 | 1.04% | 3,075,020 |
| Mar 24, 2026 | 10.49 | 10.57 | 10.23 | 10.53 | 10.53 | 2.63% | 4,304,950 |
| Mar 23, 2026 | 10.50 | 10.86 | 10.24 | 10.26 | 10.26 | -4.65% | 4,606,567 |
| Mar 20, 2026 | 11.05 | 11.40 | 10.72 | 10.76 | 10.76 | -2.62% | 4,199,998 |
| Mar 19, 2026 | 11.11 | 11.29 | 11.02 | 11.05 | 11.05 | -2.30% | 2,613,303 |
| Mar 18, 2026 | 11.35 | 11.44 | 11.21 | 11.31 | 11.31 | -0.35% | 2,668,200 |
| Mar 17, 2026 | 11.56 | 11.56 | 11.35 | 11.35 | 11.35 | -1.48% | 2,606,333 |
| Mar 16, 2026 | 11.40 | 11.69 | 11.30 | 11.52 | 11.52 | 0.61% | 5,066,795 |
| Mar 13, 2026 | 11.24 | 12.06 | 11.10 | 11.45 | 11.45 | 2.23% | 7,622,308 |
| Mar 12, 2026 | 11.27 | 11.29 | 11.14 | 11.20 | 11.20 | -0.71% | 2,168,360 |
| Mar 11, 2026 | 11.51 | 11.51 | 11.25 | 11.28 | 11.28 | -1.57% | 2,408,700 |
| Mar 10, 2026 | 11.36 | 11.50 | 11.32 | 11.46 | 11.46 | 1.87% | 2,484,531 |
| 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 |