Shenzhen Aisidi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	13.42	13.79	13.28	13.72	-	1.86%	26,024,358
Apr 28, 2026	13.45	13.90	13.39	13.47	13.47	2.43%	40,219,720
Apr 27, 2026	13.15	13.29	12.81	13.15	13.15	-2.08%	36,762,120
Apr 24, 2026	13.42	13.69	13.27	13.43	13.43	-0.89%	28,634,690
Apr 23, 2026	13.44	14.33	13.36	13.55	13.55	0.52%	64,796,970
Apr 22, 2026	13.22	13.88	13.15	13.48	13.48	1.35%	40,845,650
Apr 21, 2026	13.49	13.60	13.26	13.30	13.30	-2.35%	46,317,590
Apr 20, 2026	14.50	14.50	13.60	13.62	13.62	-1.30%	94,116,680
Apr 17, 2026	13.58	13.94	13.50	13.80	13.80	1.32%	30,545,350
Apr 16, 2026	13.40	13.68	13.36	13.62	13.62	1.49%	25,665,070
Apr 15, 2026	13.35	13.61	13.28	13.42	13.42	1.44%	32,028,240
Apr 14, 2026	13.59	13.66	13.13	13.23	13.23	-2.58%	31,214,590
Apr 13, 2026	13.47	13.97	13.40	13.58	13.58	1.88%	33,828,614
Apr 10, 2026	13.43	13.52	13.29	13.33	13.33	0.68%	26,919,180
Apr 9, 2026	13.12	13.43	13.07	13.24	13.24	-0.23%	18,464,250
Apr 8, 2026	13.06	13.28	13.01	13.27	13.27	3.43%	24,059,180
Apr 7, 2026	12.84	13.02	12.76	12.83	12.83	0.08%	13,977,400
Apr 3, 2026	12.75	13.12	12.47	12.82	12.82	0.94%	21,473,700
Apr 2, 2026	12.80	12.89	12.61	12.70	12.70	-1.24%	13,142,660
Apr 1, 2026	13.30	13.32	12.78	12.86	12.86	-1.53%	24,080,700
Mar 31, 2026	13.09	13.53	12.97	13.06	13.06	-0.53%	23,617,270
Mar 30, 2026	12.62	13.16	12.47	13.13	13.13	1.78%	29,011,940
Mar 27, 2026	12.34	12.98	12.30	12.90	12.90	3.20%	25,889,488
Mar 26, 2026	12.47	12.83	12.40	12.50	12.50	-0.08%	21,711,710
Mar 25, 2026	12.21	12.67	12.11	12.51	12.51	3.13%	30,764,890
Mar 24, 2026	11.98	12.19	11.68	12.13	12.13	2.62%	28,104,310
Mar 23, 2026	12.41	12.50	11.66	11.82	11.82	-7.51%	44,310,868
Mar 20, 2026	13.26	13.44	12.74	12.78	12.78	-3.11%	26,505,960
Mar 19, 2026	13.15	13.39	13.02	13.19	13.19	-1.27%	20,522,020
Mar 18, 2026	13.30	13.39	13.17	13.36	13.36	0.75%	15,111,330
Mar 17, 2026	13.45	13.61	13.25	13.26	13.26	-1.12%	21,336,360
Mar 16, 2026	13.43	13.54	13.26	13.41	13.41	-0.52%	19,922,890
Mar 13, 2026	13.13	13.76	13.05	13.48	13.48	2.04%	32,473,720
Mar 12, 2026	13.31	13.42	13.14	13.21	13.21	-1.56%	17,609,190
Mar 11, 2026	13.40	13.55	13.31	13.42	13.42	0.37%	26,149,470
Mar 10, 2026	12.88	13.43	12.81	13.37	13.37	4.78%	40,125,183
Mar 9, 2026	12.96	12.96	12.39	12.76	12.76	-3.99%	50,776,670
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