Shenzhen Aisidi Co., Ltd. (SHE:002416)
China
· Delayed Price · Currency is CNY 12.76
-0.53 (-3.99%)
At close: Mar 9, 2026
Shenzhen Aisidi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.38 | 13.45 | 13.23 | 13.29 | 13.29 | -1.56% | 20,049,586 |
| Mar 5, 2026 | 13.58 | 13.71 | 13.39 | 13.50 | 13.50 | 1.12% | 22,390,210 |
| Mar 4, 2026 | 13.20 | 13.70 | 13.15 | 13.35 | 13.35 | -0.74% | 27,933,800 |
| Mar 3, 2026 | 14.00 | 14.18 | 13.38 | 13.45 | 13.45 | -3.79% | 37,617,160 |
| Mar 2, 2026 | 14.09 | 14.27 | 13.60 | 13.98 | 13.98 | -2.37% | 49,443,248 |
| Feb 27, 2026 | 14.15 | 14.40 | 14.03 | 14.32 | 14.32 | 0.21% | 31,498,780 |
| Feb 26, 2026 | 13.98 | 14.50 | 13.88 | 14.29 | 14.29 | 3.10% | 48,037,970 |
| Feb 25, 2026 | 13.64 | 14.12 | 13.64 | 13.86 | 13.86 | 1.84% | 31,637,900 |
| Feb 24, 2026 | 13.80 | 13.85 | 13.55 | 13.61 | 13.61 | 2.87% | 34,811,280 |
| Feb 13, 2026 | 13.47 | 13.53 | 13.20 | 13.23 | 13.23 | -1.93% | 18,591,040 |
| Feb 12, 2026 | 13.55 | 13.60 | 13.46 | 13.49 | 13.49 | -0.52% | 16,214,080 |
| Feb 11, 2026 | 13.75 | 13.86 | 13.55 | 13.56 | 13.56 | -1.53% | 21,979,180 |
| Feb 10, 2026 | 13.53 | 13.96 | 13.47 | 13.77 | 13.77 | 1.62% | 37,481,550 |
| Feb 9, 2026 | 12.95 | 13.68 | 12.91 | 13.55 | 13.55 | 5.86% | 45,544,151 |
| Feb 6, 2026 | 12.80 | 12.97 | 12.68 | 12.80 | 12.80 | -0.54% | 16,423,840 |
| Feb 5, 2026 | 12.85 | 13.00 | 12.85 | 12.87 | 12.87 | -0.69% | 14,699,030 |
| Feb 4, 2026 | 12.79 | 12.98 | 12.71 | 12.96 | 12.96 | 0.78% | 15,783,370 |
| Feb 3, 2026 | 12.77 | 12.90 | 12.66 | 12.86 | 12.86 | 1.98% | 18,250,890 |
| Feb 2, 2026 | 12.68 | 12.95 | 12.56 | 12.61 | 12.61 | -1.48% | 22,644,650 |
| Jan 30, 2026 | 12.99 | 13.10 | 12.74 | 12.80 | 12.80 | -1.92% | 26,822,200 |
| Jan 29, 2026 | 13.24 | 13.43 | 12.96 | 13.05 | 13.05 | -1.88% | 29,910,530 |
| Jan 28, 2026 | 13.42 | 13.55 | 13.23 | 13.30 | 13.30 | -1.19% | 19,765,110 |
| Jan 27, 2026 | 13.45 | 13.56 | 13.23 | 13.46 | 13.46 | -0.44% | 20,501,860 |
| Jan 26, 2026 | 13.70 | 13.78 | 13.38 | 13.52 | 13.52 | -1.67% | 28,631,530 |
| Jan 23, 2026 | 13.90 | 13.95 | 13.71 | 13.75 | 13.75 | -0.94% | 32,830,759 |
| Jan 22, 2026 | 13.60 | 14.01 | 13.51 | 13.88 | 13.88 | 1.76% | 43,966,360 |
| Jan 21, 2026 | 13.19 | 14.17 | 13.13 | 13.64 | 13.64 | 2.40% | 57,810,910 |
| Jan 20, 2026 | 13.15 | 13.66 | 13.15 | 13.32 | 13.32 | 1.60% | 34,265,200 |
| Jan 19, 2026 | 13.32 | 13.39 | 13.05 | 13.11 | 13.11 | -1.87% | 27,501,230 |
| Jan 16, 2026 | 13.60 | 13.75 | 13.23 | 13.36 | 13.36 | -1.18% | 26,790,810 |
| Jan 15, 2026 | 13.36 | 13.58 | 13.36 | 13.52 | 13.52 | 0.07% | 25,184,860 |
| Jan 14, 2026 | 13.41 | 13.80 | 13.25 | 13.51 | 13.51 | 0.37% | 44,096,260 |
| Jan 13, 2026 | 13.92 | 13.93 | 13.43 | 13.46 | 13.46 | -3.03% | 44,463,850 |
| Jan 12, 2026 | 13.80 | 13.95 | 13.58 | 13.88 | 13.88 | 1.76% | 55,701,930 |
| Jan 9, 2026 | 12.88 | 14.00 | 12.86 | 13.64 | 13.64 | 6.15% | 80,805,910 |
| Jan 8, 2026 | 12.43 | 13.02 | 12.40 | 12.85 | 12.85 | 2.88% | 41,990,380 |
| Jan 7, 2026 | 12.69 | 12.74 | 12.46 | 12.49 | 12.49 | -1.81% | 27,198,930 |
| Jan 6, 2026 | 12.56 | 12.78 | 12.51 | 12.72 | 12.72 | 1.03% | 25,983,360 |
| Jan 5, 2026 | 12.55 | 12.67 | 12.51 | 12.59 | 12.59 | 0.08% | 27,701,690 |
| Dec 31, 2025 | 12.55 | 12.68 | 12.36 | 12.58 | 12.58 | 1.04% | 33,063,960 |
| Dec 30, 2025 | 12.18 | 12.58 | 12.15 | 12.45 | 12.45 | 1.80% | 34,346,700 |
| Dec 29, 2025 | 12.15 | 12.45 | 12.11 | 12.23 | 12.23 | 0.58% | 23,050,380 |
| Dec 26, 2025 | 12.11 | 12.32 | 12.09 | 12.16 | 12.16 | 0.33% | 18,413,800 |
| Dec 25, 2025 | 12.19 | 12.20 | 12.06 | 12.12 | 12.12 | - | 13,449,070 |
| Dec 24, 2025 | 12.23 | 12.30 | 12.05 | 12.12 | 12.12 | 2.11% | 19,075,030 |
| Dec 23, 2025 | 11.93 | 12.01 | 11.85 | 11.87 | 11.87 | -0.92% | 10,680,250 |
| Dec 22, 2025 | 12.05 | 12.10 | 11.95 | 11.98 | 11.98 | -0.99% | 16,880,433 |
| Dec 19, 2025 | 12.00 | 12.17 | 11.93 | 12.10 | 12.10 | 1.17% | 16,642,320 |
| Dec 18, 2025 | 11.85 | 12.05 | 11.81 | 11.96 | 11.96 | 0.59% | 17,028,360 |
| Dec 17, 2025 | 11.79 | 12.03 | 11.73 | 11.89 | 11.89 | 1.19% | 17,594,220 |
| Dec 16, 2025 | 11.75 | 11.94 | 11.75 | 11.75 | 11.75 | -0.25% | 15,810,089 |
| Dec 15, 2025 | 11.70 | 11.89 | 11.70 | 11.78 | 11.78 | 0.17% | 12,601,187 |
| Dec 12, 2025 | 11.81 | 11.97 | 11.74 | 11.76 | 11.76 | -0.93% | 18,044,710 |
| Dec 11, 2025 | 11.90 | 12.04 | 11.77 | 11.87 | 11.87 | -0.25% | 16,172,630 |
| Dec 10, 2025 | 11.87 | 12.05 | 11.82 | 11.90 | 11.90 | 0.25% | 11,904,210 |
| Dec 9, 2025 | 11.88 | 12.00 | 11.83 | 11.87 | 11.87 | -0.34% | 9,956,312 |
| Dec 8, 2025 | 11.94 | 12.02 | 11.90 | 11.91 | 11.91 | -0.25% | 13,735,480 |
| Dec 5, 2025 | 11.88 | 11.95 | 11.80 | 11.94 | 11.94 | 0.84% | 9,432,767 |
| Dec 4, 2025 | 11.88 | 11.92 | 11.72 | 11.84 | 11.84 | -0.50% | 11,911,410 |
| Dec 3, 2025 | 12.15 | 12.17 | 11.88 | 11.90 | 11.90 | -2.38% | 15,752,690 |
| Dec 2, 2025 | 12.26 | 12.33 | 12.18 | 12.19 | 12.19 | -1.53% | 22,985,840 |
| Dec 1, 2025 | 11.72 | 12.43 | 11.70 | 12.38 | 12.38 | 5.27% | 46,711,660 |
| Nov 28, 2025 | 11.75 | 11.79 | 11.68 | 11.76 | 11.76 | -0.25% | 9,341,997 |
| Nov 27, 2025 | 11.87 | 11.88 | 11.76 | 11.79 | 11.79 | -0.17% | 9,932,745 |
| Nov 26, 2025 | 11.87 | 11.94 | 11.77 | 11.81 | 11.81 | -0.42% | 11,349,420 |
| Nov 25, 2025 | 11.75 | 12.11 | 11.73 | 11.86 | 11.86 | 0.94% | 16,670,180 |
| Nov 24, 2025 | 11.64 | 11.85 | 11.53 | 11.75 | 11.75 | 1.47% | 14,603,500 |
| Nov 21, 2025 | 11.76 | 11.85 | 11.58 | 11.58 | 11.58 | -2.03% | 15,959,900 |
| Nov 20, 2025 | 11.91 | 11.97 | 11.80 | 11.82 | 11.82 | -0.59% | 9,864,539 |
| Nov 19, 2025 | 12.06 | 12.11 | 11.86 | 11.89 | 11.89 | -1.49% | 11,684,660 |
| Nov 18, 2025 | 12.10 | 12.18 | 12.00 | 12.07 | 12.07 | -0.58% | 10,167,760 |
| Nov 17, 2025 | 12.07 | 12.17 | 11.98 | 12.14 | 12.14 | 0.50% | 12,056,160 |
| Nov 14, 2025 | 12.21 | 12.30 | 12.08 | 12.08 | 12.08 | -1.31% | 16,204,820 |
| Nov 13, 2025 | 12.18 | 12.24 | 12.12 | 12.24 | 12.24 | 0.41% | 12,514,400 |
| Nov 12, 2025 | 12.46 | 12.46 | 12.15 | 12.19 | 12.19 | -2.32% | 22,540,550 |
| Nov 11, 2025 | 12.49 | 12.65 | 12.39 | 12.48 | 12.48 | -0.08% | 20,899,610 |
| Nov 10, 2025 | 12.51 | 12.58 | 12.42 | 12.49 | 12.49 | -0.08% | 17,657,240 |
| Nov 7, 2025 | 12.41 | 12.65 | 12.35 | 12.50 | 12.50 | 0.56% | 21,180,440 |
| Nov 6, 2025 | 12.50 | 12.57 | 12.37 | 12.43 | 12.43 | -0.72% | 17,130,800 |
| Nov 5, 2025 | 12.33 | 12.62 | 12.32 | 12.52 | 12.52 | 0.08% | 17,378,300 |
| Nov 4, 2025 | 12.59 | 12.77 | 12.47 | 12.51 | 12.51 | 0.24% | 30,269,970 |
| Nov 3, 2025 | 12.37 | 12.51 | 12.25 | 12.48 | 12.48 | 0.73% | 18,530,060 |
| Oct 31, 2025 | 12.33 | 12.50 | 12.33 | 12.39 | 12.39 | 0.57% | 16,512,480 |
| Oct 30, 2025 | 12.57 | 12.57 | 12.31 | 12.32 | 12.32 | -1.91% | 22,043,770 |
| Oct 29, 2025 | 12.55 | 12.59 | 12.43 | 12.56 | 12.56 | - | 20,796,410 |
| Oct 28, 2025 | 12.78 | 12.80 | 12.49 | 12.56 | 12.56 | -1.72% | 35,078,570 |
| Oct 27, 2025 | 12.81 | 12.95 | 12.71 | 12.78 | 12.78 | -0.23% | 37,236,520 |
| Oct 24, 2025 | 12.91 | 13.07 | 12.80 | 12.81 | 12.81 | -2.59% | 47,170,910 |
| Oct 23, 2025 | 12.81 | 13.36 | 12.73 | 13.15 | 13.15 | 1.70% | 91,782,750 |
| Oct 22, 2025 | 12.53 | 12.93 | 12.39 | 12.93 | 12.93 | 2.54% | 42,632,140 |
| Oct 21, 2025 | 12.80 | 12.85 | 12.53 | 12.61 | 12.61 | -0.16% | 36,509,560 |
| Oct 20, 2025 | 12.09 | 12.99 | 12.03 | 12.63 | 12.63 | 6.05% | 58,928,910 |
| Oct 17, 2025 | 12.33 | 12.42 | 11.89 | 11.91 | 11.91 | -3.95% | 25,535,350 |
| Oct 16, 2025 | 12.58 | 12.71 | 12.32 | 12.40 | 12.40 | -1.67% | 26,036,630 |
| Oct 15, 2025 | 12.41 | 12.66 | 12.34 | 12.61 | 12.61 | 1.61% | 25,755,200 |
| Oct 14, 2025 | 12.57 | 12.75 | 12.35 | 12.41 | 12.41 | -0.64% | 33,917,960 |
| Oct 13, 2025 | 12.20 | 12.60 | 12.18 | 12.49 | 12.49 | -0.95% | 32,575,190 |
| Oct 10, 2025 | 12.36 | 12.70 | 12.26 | 12.61 | 12.61 | 1.20% | 41,905,730 |
| Oct 9, 2025 | 12.31 | 12.58 | 12.31 | 12.46 | 12.46 | 2.13% | 40,361,000 |
| Sep 30, 2025 | 11.98 | 12.45 | 11.98 | 12.20 | 12.20 | 0.83% | 39,728,160 |