Aidite (Qinhuangdao) Technology Co., Ltd. (SHE:301580)
China
· Delayed Price · Currency is CNY 86.30
+7.10 (8.96%)
Mar 10, 2026, 10:20 AM CST
SHE:301580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.97 | 82.70 | 74.79 | 79.20 | 79.20 | -3.31% | 7,771,840 |
| Mar 6, 2026 | 82.88 | 83.89 | 80.66 | 81.91 | 81.91 | -1.37% | 5,301,896 |
| Mar 5, 2026 | 84.00 | 84.88 | 80.45 | 83.05 | 83.05 | 0.91% | 6,994,770 |
| Mar 4, 2026 | 85.34 | 87.00 | 81.21 | 82.30 | 82.30 | -3.63% | 9,446,622 |
| Mar 3, 2026 | 92.41 | 92.41 | 84.50 | 85.40 | 85.40 | -6.77% | 10,227,510 |
| Mar 2, 2026 | 85.80 | 95.00 | 85.80 | 91.60 | 91.60 | 5.29% | 9,503,911 |
| Feb 27, 2026 | 76.80 | 87.30 | 76.38 | 87.00 | 87.00 | 14.25% | 10,602,668 |
| Feb 26, 2026 | 74.63 | 76.29 | 73.99 | 76.15 | 76.15 | 0.46% | 5,674,951 |
| Feb 25, 2026 | 69.79 | 75.95 | 69.79 | 75.80 | 75.80 | 9.03% | 9,222,047 |
| Feb 24, 2026 | 66.84 | 72.34 | 66.84 | 69.52 | 69.52 | 9.39% | 8,790,776 |
| Feb 13, 2026 | 62.01 | 65.14 | 61.02 | 63.55 | 63.55 | -0.24% | 6,444,259 |
| Feb 12, 2026 | 55.18 | 66.00 | 55.01 | 63.70 | 63.70 | 15.44% | 10,252,480 |
| Feb 11, 2026 | 52.81 | 55.55 | 52.12 | 55.18 | 55.18 | 4.63% | 4,610,222 |
| Feb 10, 2026 | 51.49 | 53.79 | 51.02 | 52.74 | 52.74 | 2.23% | 2,748,921 |
| Feb 9, 2026 | 51.50 | 52.11 | 50.53 | 51.59 | 51.59 | 0.76% | 1,608,465 |
| Feb 6, 2026 | 50.62 | 51.98 | 50.15 | 51.20 | 51.20 | 0.95% | 1,672,394 |
| Feb 5, 2026 | 52.42 | 52.75 | 50.00 | 50.72 | 50.72 | -3.39% | 2,665,018 |
| Feb 4, 2026 | 51.80 | 53.30 | 51.62 | 52.50 | 52.50 | 0.96% | 1,821,883 |
| Feb 3, 2026 | 51.50 | 52.35 | 51.35 | 52.00 | 52.00 | 1.56% | 1,397,636 |
| Feb 2, 2026 | 50.68 | 52.23 | 50.37 | 51.20 | 51.20 | 0.18% | 2,329,500 |
| Jan 30, 2026 | 51.52 | 51.88 | 49.61 | 51.11 | 51.11 | -1.18% | 2,906,560 |
| Jan 29, 2026 | 53.39 | 53.49 | 51.11 | 51.72 | 51.72 | -3.02% | 2,373,459 |
| Jan 28, 2026 | 54.80 | 55.00 | 53.11 | 53.33 | 53.33 | -2.68% | 2,343,184 |
| Jan 27, 2026 | 55.55 | 55.80 | 53.79 | 54.80 | 54.80 | -0.72% | 2,067,010 |
| Jan 26, 2026 | 57.10 | 57.69 | 55.00 | 55.20 | 55.20 | -2.68% | 2,622,526 |
| Jan 23, 2026 | 53.89 | 58.50 | 53.35 | 56.72 | 56.72 | 5.45% | 5,844,001 |
| Jan 22, 2026 | 51.55 | 53.94 | 50.56 | 53.79 | 53.79 | 3.64% | 4,205,891 |
| Jan 21, 2026 | 49.42 | 52.71 | 49.42 | 51.90 | 51.90 | 5.25% | 4,329,623 |
| Jan 20, 2026 | 48.74 | 49.68 | 48.33 | 49.31 | 49.31 | 1.17% | 1,781,701 |
| Jan 19, 2026 | 47.70 | 49.48 | 47.68 | 48.74 | 48.74 | 1.77% | 2,153,648 |
| Jan 16, 2026 | 48.34 | 49.02 | 47.83 | 47.89 | 47.89 | -2.68% | 2,251,205 |
| Jan 15, 2026 | 49.01 | 49.90 | 48.67 | 49.21 | 49.21 | -0.18% | 1,686,960 |
| Jan 14, 2026 | 48.61 | 50.36 | 48.19 | 49.30 | 49.30 | 1.42% | 2,583,207 |
| Jan 13, 2026 | 49.26 | 50.25 | 48.50 | 48.61 | 48.61 | -0.78% | 2,488,419 |
| Jan 12, 2026 | 48.09 | 49.52 | 47.71 | 48.99 | 48.99 | 2.21% | 2,914,437 |
| Jan 9, 2026 | 47.67 | 48.25 | 47.20 | 47.93 | 47.93 | -0.04% | 2,240,652 |
| Jan 8, 2026 | 48.26 | 49.25 | 47.66 | 47.95 | 47.95 | -1.74% | 2,465,511 |
| Jan 7, 2026 | 49.68 | 49.80 | 47.03 | 48.80 | 48.80 | 4.95% | 5,630,375 |
| Jan 6, 2026 | 46.46 | 47.20 | 46.18 | 46.50 | 46.50 | -0.17% | 2,011,343 |
| Jan 5, 2026 | 44.34 | 47.30 | 44.06 | 46.58 | 46.58 | 5.38% | 3,719,016 |
| Dec 31, 2025 | 44.63 | 44.66 | 44.01 | 44.20 | 44.20 | -0.99% | 973,303 |
| Dec 30, 2025 | 43.25 | 45.20 | 43.16 | 44.64 | 44.64 | 3.21% | 2,075,618 |
| Dec 29, 2025 | 43.32 | 43.73 | 43.08 | 43.25 | 43.25 | 0.14% | 629,602 |
| Dec 26, 2025 | 43.62 | 43.84 | 43.06 | 43.19 | 43.19 | -1.03% | 840,492 |
| Dec 25, 2025 | 43.49 | 43.78 | 43.34 | 43.64 | 43.64 | 0.69% | 598,960 |
| Dec 24, 2025 | 43.22 | 43.59 | 43.00 | 43.34 | 43.34 | 0.25% | 563,755 |
| Dec 23, 2025 | 43.30 | 43.34 | 42.93 | 43.23 | 43.23 | 0.02% | 524,990 |
| Dec 22, 2025 | 42.86 | 43.29 | 42.71 | 43.22 | 43.22 | 0.75% | 745,294 |
| Dec 19, 2025 | 43.36 | 43.36 | 42.70 | 42.90 | 42.90 | -0.88% | 1,067,706 |
| Dec 18, 2025 | 42.21 | 43.49 | 42.07 | 43.28 | 43.28 | 2.44% | 1,494,610 |
| Dec 17, 2025 | 42.01 | 42.48 | 41.68 | 42.25 | 42.25 | 0.43% | 681,840 |
| Dec 16, 2025 | 42.60 | 42.62 | 42.03 | 42.07 | 42.07 | -1.29% | 574,380 |
| Dec 15, 2025 | 43.00 | 43.13 | 42.50 | 42.62 | 42.62 | -1.07% | 663,784 |
| Dec 12, 2025 | 42.99 | 43.39 | 42.68 | 43.08 | 43.08 | 0.42% | 856,065 |
| Dec 11, 2025 | 43.78 | 43.87 | 42.80 | 42.90 | 42.90 | -2.21% | 897,386 |
| Dec 10, 2025 | 43.66 | 43.95 | 43.24 | 43.87 | 43.87 | 0.48% | 685,939 |
| Dec 9, 2025 | 43.93 | 44.26 | 43.60 | 43.66 | 43.66 | -0.64% | 634,960 |
| Dec 8, 2025 | 43.92 | 44.21 | 43.70 | 43.94 | 43.94 | 0.57% | 556,040 |
| Dec 5, 2025 | 43.20 | 43.74 | 42.96 | 43.69 | 43.69 | 0.78% | 493,980 |
| Dec 4, 2025 | 43.80 | 43.81 | 42.96 | 43.35 | 43.35 | -1.03% | 698,887 |
| Dec 3, 2025 | 43.65 | 43.96 | 43.33 | 43.80 | 43.80 | 0.34% | 622,625 |
| Dec 2, 2025 | 44.25 | 44.34 | 43.60 | 43.65 | 43.65 | -1.36% | 732,908 |
| Dec 1, 2025 | 43.86 | 44.60 | 43.75 | 44.25 | 44.25 | 1.05% | 875,444 |
| Nov 28, 2025 | 43.70 | 43.86 | 43.12 | 43.79 | 43.79 | 0.78% | 618,282 |
| Nov 27, 2025 | 43.23 | 43.66 | 43.06 | 43.45 | 43.45 | 0.35% | 647,480 |
| Nov 26, 2025 | 44.04 | 44.29 | 43.22 | 43.30 | 43.30 | -1.48% | 791,160 |
| Nov 25, 2025 | 43.52 | 44.40 | 43.52 | 43.95 | 43.95 | 1.03% | 1,048,080 |
| Nov 24, 2025 | 42.77 | 43.78 | 42.64 | 43.50 | 43.50 | 2.79% | 1,075,275 |
| Nov 21, 2025 | 43.37 | 43.85 | 41.99 | 42.32 | 42.32 | -3.25% | 1,411,784 |
| Nov 20, 2025 | 44.89 | 44.94 | 43.49 | 43.74 | 43.74 | -1.97% | 1,343,835 |
| Nov 19, 2025 | 46.06 | 46.19 | 44.30 | 44.62 | 44.62 | -3.04% | 2,093,735 |
| Nov 18, 2025 | 45.75 | 46.60 | 45.68 | 46.02 | 46.02 | -0.17% | 1,249,620 |
| Nov 17, 2025 | 46.01 | 46.57 | 45.62 | 46.10 | 46.10 | -0.67% | 1,441,040 |
| Nov 14, 2025 | 45.33 | 46.93 | 45.33 | 46.41 | 46.41 | 1.96% | 2,374,784 |
| Nov 13, 2025 | 44.97 | 45.52 | 44.97 | 45.52 | 45.52 | 1.25% | 1,336,394 |
| Nov 12, 2025 | 45.34 | 45.39 | 44.80 | 44.96 | 44.96 | -0.88% | 962,710 |
| Nov 11, 2025 | 45.18 | 45.49 | 45.01 | 45.36 | 45.36 | 0.69% | 1,260,020 |
| Nov 10, 2025 | 45.17 | 45.56 | 44.87 | 45.05 | 45.05 | -0.33% | 1,184,480 |
| Nov 7, 2025 | 45.60 | 45.84 | 45.19 | 45.20 | 45.20 | 0.20% | 1,292,012 |
| Nov 6, 2025 | 45.60 | 45.60 | 44.75 | 45.11 | 45.11 | 0.07% | 1,234,160 |
| Nov 5, 2025 | 44.70 | 45.26 | 44.40 | 45.08 | 45.08 | -0.09% | 1,206,600 |
| Nov 4, 2025 | 45.97 | 45.97 | 44.75 | 45.12 | 45.12 | -1.87% | 1,541,660 |
| Nov 3, 2025 | 46.41 | 46.49 | 45.65 | 45.98 | 45.98 | -0.45% | 1,379,680 |
| Oct 31, 2025 | 45.60 | 46.43 | 45.25 | 46.19 | 46.19 | 1.27% | 1,519,820 |
| Oct 30, 2025 | 45.80 | 46.80 | 45.54 | 45.61 | 45.61 | -0.41% | 1,864,513 |
| Oct 29, 2025 | 46.43 | 46.74 | 45.62 | 45.80 | 45.80 | 2.23% | 2,732,320 |
| Oct 28, 2025 | 45.01 | 45.18 | 44.52 | 44.80 | 44.80 | -0.62% | 936,320 |
| Oct 27, 2025 | 44.93 | 45.09 | 44.56 | 45.08 | 45.08 | 0.69% | 975,254 |
| Oct 24, 2025 | 43.99 | 44.81 | 43.91 | 44.77 | 44.77 | 1.73% | 1,035,060 |
| Oct 23, 2025 | 43.73 | 44.15 | 43.56 | 44.01 | 44.01 | -0.20% | 718,700 |
| Oct 22, 2025 | 44.28 | 44.76 | 43.93 | 44.10 | 44.10 | -0.68% | 593,480 |
| Oct 21, 2025 | 43.45 | 44.60 | 43.41 | 44.40 | 44.40 | 2.12% | 1,071,352 |
| Oct 20, 2025 | 43.40 | 43.77 | 43.21 | 43.48 | 43.48 | 0.53% | 652,279 |
| Oct 17, 2025 | 44.11 | 44.45 | 43.15 | 43.25 | 43.25 | -2.50% | 898,940 |
| Oct 16, 2025 | 44.73 | 45.17 | 44.16 | 44.36 | 44.36 | -1.20% | 1,114,961 |
| Oct 15, 2025 | 43.44 | 45.43 | 43.31 | 44.90 | 44.90 | 3.38% | 1,784,701 |
| Oct 14, 2025 | 43.70 | 44.68 | 43.43 | 43.43 | 43.43 | -1.00% | 1,000,080 |
| Oct 13, 2025 | 43.22 | 44.10 | 42.81 | 43.87 | 43.87 | -1.50% | 1,212,957 |
| Oct 10, 2025 | 45.37 | 45.37 | 44.46 | 44.54 | 44.54 | -2.07% | 1,213,893 |
| Oct 9, 2025 | 44.06 | 45.63 | 43.90 | 45.48 | 45.48 | 3.34% | 1,733,849 |