Aier Eye Hospital Group Co., Ltd. (SHE:300015)
China
· Delayed Price · Currency is CNY 11.30
+0.07 (0.62%)
At close: Dec 5, 2025
Aier Eye Hospital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.23 | 11.30 | 11.13 | 11.30 | 11.30 | 0.62% | 46,796,300 |
| Dec 4, 2025 | 11.39 | 11.39 | 11.21 | 11.23 | 11.23 | -1.06% | 35,225,590 |
| Dec 3, 2025 | 11.50 | 11.53 | 11.33 | 11.35 | 11.35 | -1.30% | 33,741,000 |
| Dec 2, 2025 | 11.55 | 11.56 | 11.49 | 11.50 | 11.50 | -0.61% | 25,321,100 |
| Dec 1, 2025 | 11.48 | 11.58 | 11.45 | 11.57 | 11.57 | 0.61% | 44,886,760 |
| Nov 28, 2025 | 11.41 | 11.53 | 11.35 | 11.50 | 11.50 | 0.88% | 35,016,130 |
| Nov 27, 2025 | 11.42 | 11.47 | 11.31 | 11.40 | 11.40 | -0.26% | 38,960,131 |
| Nov 26, 2025 | 11.55 | 11.63 | 11.40 | 11.43 | 11.43 | -1.38% | 61,794,090 |
| Nov 25, 2025 | 11.57 | 11.62 | 11.45 | 11.59 | 11.59 | 0.35% | 48,997,448 |
| Nov 24, 2025 | 11.72 | 11.79 | 11.55 | 11.55 | 11.55 | -1.20% | 68,404,430 |
| Nov 21, 2025 | 11.90 | 11.95 | 11.60 | 11.69 | 11.69 | -1.85% | 71,588,650 |
| Nov 20, 2025 | 12.03 | 12.07 | 11.91 | 11.91 | 11.91 | -0.92% | 48,071,500 |
| Nov 19, 2025 | 12.13 | 12.16 | 12.00 | 12.02 | 12.02 | -0.91% | 46,210,830 |
| Nov 18, 2025 | 12.14 | 12.19 | 12.10 | 12.13 | 12.13 | -0.16% | 38,875,830 |
| Nov 17, 2025 | 12.23 | 12.26 | 12.11 | 12.15 | 12.15 | -0.82% | 45,424,790 |
| Nov 14, 2025 | 12.28 | 12.48 | 12.25 | 12.25 | 12.25 | -0.49% | 56,896,460 |
| Nov 13, 2025 | 12.30 | 12.35 | 12.26 | 12.31 | 12.31 | 0.24% | 48,236,020 |
| Nov 12, 2025 | 12.45 | 12.45 | 12.25 | 12.28 | 12.28 | -0.97% | 48,503,450 |
| Nov 11, 2025 | 12.47 | 12.47 | 12.32 | 12.40 | 12.40 | -0.56% | 57,656,460 |
| Nov 10, 2025 | 12.06 | 12.54 | 12.04 | 12.47 | 12.47 | 3.40% | 125,028,300 |
| Nov 7, 2025 | 12.03 | 12.12 | 12.00 | 12.06 | 12.06 | - | 36,560,190 |
| Nov 6, 2025 | 12.04 | 12.07 | 12.00 | 12.06 | 12.06 | 0.08% | 38,150,960 |
| Nov 5, 2025 | 12.00 | 12.12 | 11.97 | 12.05 | 12.05 | 0.08% | 38,729,530 |
| Nov 4, 2025 | 12.19 | 12.19 | 12.02 | 12.04 | 12.04 | -1.39% | 62,244,500 |
| Nov 3, 2025 | 12.25 | 12.29 | 12.12 | 12.21 | 12.21 | -0.33% | 51,226,380 |
| Oct 31, 2025 | 12.14 | 12.31 | 12.11 | 12.25 | 12.25 | 1.16% | 67,859,980 |
| Oct 30, 2025 | 12.17 | 12.29 | 12.08 | 12.11 | 12.11 | -0.49% | 67,851,690 |
| Oct 29, 2025 | 12.22 | 12.23 | 12.10 | 12.17 | 12.17 | -0.57% | 59,480,150 |
| Oct 28, 2025 | 12.18 | 12.29 | 12.07 | 12.24 | 12.24 | -0.65% | 74,908,710 |
| Oct 27, 2025 | 12.25 | 12.33 | 12.24 | 12.32 | 12.32 | 0.82% | 55,076,200 |
| Oct 24, 2025 | 12.27 | 12.35 | 12.21 | 12.22 | 12.22 | -0.41% | 43,858,070 |
| Oct 23, 2025 | 12.20 | 12.28 | 12.14 | 12.27 | 12.27 | 0.57% | 39,674,360 |
| Oct 22, 2025 | 12.29 | 12.31 | 12.18 | 12.20 | 12.20 | -1.05% | 50,441,140 |
| Oct 21, 2025 | 12.35 | 12.37 | 12.28 | 12.33 | 12.33 | -0.08% | 55,165,720 |
| Oct 20, 2025 | 12.57 | 12.62 | 12.28 | 12.34 | 12.34 | -1.67% | 71,312,630 |
| Oct 17, 2025 | 12.47 | 12.68 | 12.37 | 12.55 | 12.55 | 0.24% | 87,104,360 |
| Oct 16, 2025 | 12.64 | 12.69 | 12.47 | 12.52 | 12.52 | -1.26% | 56,336,860 |
| Oct 15, 2025 | 12.66 | 12.72 | 12.52 | 12.68 | 12.68 | 0.16% | 84,959,810 |
| Oct 14, 2025 | 12.55 | 12.83 | 12.52 | 12.66 | 12.66 | 1.12% | 96,287,310 |
| Oct 13, 2025 | 12.39 | 12.56 | 12.32 | 12.52 | 12.52 | -1.11% | 74,072,290 |
| Oct 10, 2025 | 12.77 | 12.79 | 12.58 | 12.66 | 12.66 | -0.86% | 73,682,920 |
| Oct 9, 2025 | 12.33 | 12.77 | 12.23 | 12.77 | 12.77 | 3.48% | 129,815,800 |
| Sep 30, 2025 | 12.41 | 12.48 | 12.34 | 12.34 | 12.34 | -0.64% | 56,914,460 |
| Sep 29, 2025 | 12.35 | 12.45 | 12.18 | 12.42 | 12.42 | 0.57% | 66,384,190 |
| Sep 26, 2025 | 12.36 | 12.46 | 12.26 | 12.35 | 12.35 | -0.32% | 55,640,080 |
| Sep 25, 2025 | 12.47 | 12.52 | 12.38 | 12.39 | 12.39 | -0.72% | 55,914,850 |
| Sep 24, 2025 | 12.35 | 12.49 | 12.25 | 12.48 | 12.48 | 1.46% | 74,242,110 |
| Sep 23, 2025 | 12.36 | 12.38 | 12.05 | 12.30 | 12.30 | -0.57% | 87,382,380 |
| Sep 22, 2025 | 12.42 | 12.48 | 12.30 | 12.37 | 12.37 | -0.88% | 59,337,400 |
| Sep 19, 2025 | 12.53 | 12.62 | 12.42 | 12.48 | 12.48 | -0.87% | 76,184,870 |
| Sep 18, 2025 | 12.87 | 12.87 | 12.46 | 12.59 | 12.59 | -2.25% | 140,463,800 |
| Sep 17, 2025 | 12.80 | 12.89 | 12.74 | 12.88 | 12.88 | 0.63% | 76,326,670 |
| Sep 16, 2025 | 12.92 | 12.94 | 12.72 | 12.80 | 12.80 | -0.85% | 73,322,990 |
| Sep 15, 2025 | 12.88 | 13.01 | 12.85 | 12.91 | 12.91 | 0.16% | 71,268,940 |
| Sep 12, 2025 | 13.08 | 13.15 | 12.85 | 12.89 | 12.89 | -1.75% | 102,880,000 |
| Sep 11, 2025 | 12.71 | 13.15 | 12.58 | 13.12 | 13.12 | 2.90% | 160,440,000 |
| Sep 10, 2025 | 12.87 | 12.94 | 12.73 | 12.75 | 12.75 | -0.93% | 70,737,050 |
| Sep 9, 2025 | 13.03 | 13.05 | 12.78 | 12.87 | 12.87 | -1.76% | 89,597,010 |
| Sep 8, 2025 | 12.87 | 13.28 | 12.83 | 13.10 | 13.10 | 1.39% | 141,713,400 |
| Sep 5, 2025 | 12.65 | 12.93 | 12.50 | 12.92 | 12.92 | 2.13% | 112,111,300 |
| Sep 4, 2025 | 12.68 | 13.03 | 12.51 | 12.65 | 12.65 | -0.08% | 157,886,500 |
| Sep 3, 2025 | 13.04 | 13.16 | 12.62 | 12.66 | 12.66 | -2.62% | 123,585,700 |
| Sep 2, 2025 | 13.28 | 13.37 | 12.92 | 13.00 | 13.00 | -2.26% | 121,230,900 |
| Sep 1, 2025 | 13.38 | 13.46 | 13.16 | 13.30 | 13.30 | -0.75% | 133,962,600 |
| Aug 29, 2025 | 13.27 | 13.58 | 13.21 | 13.40 | 13.40 | 0.98% | 156,777,400 |
| Aug 28, 2025 | 13.23 | 13.33 | 12.88 | 13.27 | 13.27 | 0.30% | 143,284,200 |
| Aug 27, 2025 | 13.63 | 13.82 | 13.22 | 13.23 | 13.23 | -4.34% | 211,545,800 |
| Aug 26, 2025 | 13.65 | 13.95 | 13.59 | 13.83 | 13.83 | 0.58% | 130,358,000 |
| Aug 25, 2025 | 13.48 | 13.94 | 13.46 | 13.75 | 13.75 | 2.61% | 187,592,400 |
| Aug 22, 2025 | 13.22 | 13.40 | 13.21 | 13.40 | 13.40 | 1.44% | 117,077,800 |
| Aug 21, 2025 | 13.26 | 13.45 | 13.15 | 13.21 | 13.21 | -0.23% | 106,196,500 |
| Aug 20, 2025 | 13.03 | 13.25 | 12.92 | 13.24 | 13.24 | 1.22% | 105,873,700 |
| Aug 19, 2025 | 13.22 | 13.27 | 13.06 | 13.08 | 13.08 | -1.06% | 97,553,520 |
| Aug 18, 2025 | 13.05 | 13.33 | 13.03 | 13.22 | 13.22 | 1.30% | 139,930,400 |
| Aug 15, 2025 | 12.88 | 13.08 | 12.82 | 13.05 | 13.05 | 1.08% | 101,778,600 |
| Aug 14, 2025 | 12.98 | 13.12 | 12.91 | 12.91 | 12.91 | -0.84% | 100,357,600 |
| Aug 13, 2025 | 13.05 | 13.20 | 12.88 | 13.02 | 13.02 | 0.77% | 122,509,600 |
| Aug 12, 2025 | 12.95 | 13.07 | 12.88 | 12.92 | 12.92 | -0.46% | 65,732,290 |
| Aug 11, 2025 | 12.76 | 13.02 | 12.72 | 12.98 | 12.98 | 1.72% | 77,962,700 |
| Aug 8, 2025 | 12.80 | 12.85 | 12.68 | 12.76 | 12.76 | -0.85% | 60,164,250 |
| Aug 7, 2025 | 12.82 | 13.05 | 12.81 | 12.87 | 12.87 | 0.39% | 79,767,890 |
| Aug 6, 2025 | 12.86 | 12.89 | 12.77 | 12.82 | 12.82 | -0.31% | 53,529,100 |
| Aug 5, 2025 | 12.87 | 12.98 | 12.80 | 12.86 | 12.86 | -0.16% | 55,975,530 |
| Aug 4, 2025 | 12.75 | 12.89 | 12.66 | 12.88 | 12.88 | 0.16% | 61,344,530 |
| Aug 1, 2025 | 12.86 | 13.15 | 12.76 | 12.86 | 12.86 | 0.08% | 81,570,160 |
| Jul 31, 2025 | 13.09 | 13.15 | 12.79 | 12.85 | 12.85 | -2.36% | 103,917,800 |
| Jul 30, 2025 | 13.14 | 13.40 | 13.01 | 13.16 | 13.16 | -0.53% | 119,129,200 |
| Jul 29, 2025 | 13.10 | 13.24 | 12.84 | 13.23 | 13.23 | 1.38% | 123,119,000 |
| Jul 28, 2025 | 13.05 | 13.19 | 12.98 | 13.05 | 13.05 | -0.46% | 89,277,090 |
| Jul 25, 2025 | 13.35 | 13.35 | 13.06 | 13.11 | 13.11 | -1.87% | 127,493,200 |
| Jul 24, 2025 | 12.73 | 13.56 | 12.70 | 13.36 | 13.36 | 4.70% | 213,873,200 |
| Jul 23, 2025 | 12.67 | 13.07 | 12.63 | 12.76 | 12.76 | 0.79% | 169,126,500 |
| Jul 22, 2025 | 12.57 | 12.78 | 12.41 | 12.66 | 12.66 | 0.80% | 106,227,500 |
| Jul 21, 2025 | 12.50 | 12.58 | 12.44 | 12.56 | 12.56 | 0.40% | 54,683,670 |
| Jul 18, 2025 | 12.48 | 12.53 | 12.42 | 12.51 | 12.51 | 0.16% | 53,624,960 |
| Jul 17, 2025 | 12.32 | 12.49 | 12.28 | 12.49 | 12.49 | 1.63% | 85,617,320 |
| Jul 16, 2025 | 12.21 | 12.43 | 12.18 | 12.29 | 12.29 | 0.66% | 56,302,140 |
| Jul 15, 2025 | 12.38 | 12.50 | 12.13 | 12.21 | 12.21 | -1.29% | 86,000,900 |
| Jul 14, 2025 | 12.51 | 12.52 | 12.35 | 12.37 | 12.37 | -1.12% | 58,891,480 |
| Jul 11, 2025 | 12.44 | 12.60 | 12.35 | 12.51 | 12.51 | 0.72% | 74,582,020 |