Shenzhen Aisidi Co., Ltd. (002416.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 9.47 | 9.59 | 9.19 | 9.22 | 9.22 | 9,279,951 |
| 21 June 2024 | 9.47 | 9.64 | 9.46 | 9.54 | 9.54 | 5,546,875 |
| 20 June 2024 | 9.72 | 9.75 | 9.47 | 9.59 | 9.59 | 8,127,820 |
| 19 June 2024 | 9.92 | 10.04 | 9.73 | 9.76 | 9.76 | 7,723,762 |
| 18 June 2024 | 9.89 | 9.99 | 9.82 | 9.92 | 9.92 | 7,339,740 |
| 17 June 2024 | 9.89 | 9.98 | 9.78 | 9.82 | 9.82 | 7,286,412 |
| 14 June 2024 | 9.76 | 9.95 | 9.61 | 9.92 | 9.92 | 9,499,754 |
| 13 June 2024 | 9.79 | 9.96 | 9.73 | 9.76 | 9.76 | 10,949,121 |
| 12 June 2024 | 9.72 | 9.82 | 9.53 | 9.75 | 9.75 | 13,215,981 |
| 11 June 2024 | 9.71 | 9.74 | 9.51 | 9.62 | 9.62 | 10,436,634 |
| 07 June 2024 | 9.80 | 9.92 | 9.61 | 9.78 | 9.78 | 15,851,801 |
| 06 June 2024 | 9.57 | 9.99 | 9.56 | 9.80 | 9.80 | 19,259,747 |
| 05 June 2024 | 9.66 | 9.68 | 9.47 | 9.47 | 9.47 | 6,258,740 |
| 04 June 2024 | 9.70 | 9.70 | 9.48 | 9.63 | 9.63 | 8,987,689 |
| 03 June 2024 | 9.82 | 9.87 | 9.57 | 9.67 | 9.67 | 10,522,514 |
| 31 May 2024 | 9.82 | 9.95 | 9.77 | 9.88 | 9.88 | 7,915,154 |
| 30 May 2024 | 9.76 | 9.97 | 9.69 | 9.80 | 9.80 | 9,270,169 |
| 30 May 2024 | 0.4 Dividend | |||||
| 29 May 2024 | 10.10 | 10.23 | 10.04 | 10.13 | 9.73 | 7,325,998 |
| 28 May 2024 | 10.38 | 10.38 | 10.09 | 10.16 | 9.76 | 8,987,476 |
| 27 May 2024 | 10.40 | 10.44 | 10.12 | 10.39 | 9.98 | 9,675,577 |
| 24 May 2024 | 10.36 | 10.59 | 10.35 | 10.39 | 9.98 | 7,273,600 |
| 23 May 2024 | 10.65 | 10.69 | 10.35 | 10.38 | 9.97 | 11,181,389 |
| 22 May 2024 | 10.92 | 10.95 | 10.61 | 10.62 | 10.20 | 10,515,980 |
| 21 May 2024 | 10.80 | 11.00 | 10.75 | 10.94 | 10.51 | 7,842,328 |
| 20 May 2024 | 11.04 | 11.10 | 10.79 | 10.93 | 10.50 | 8,721,869 |
| 17 May 2024 | 10.94 | 11.16 | 10.92 | 11.04 | 10.60 | 11,362,950 |
| 16 May 2024 | 11.17 | 11.26 | 10.68 | 10.93 | 10.50 | 18,744,426 |
| 15 May 2024 | 11.21 | 11.30 | 11.14 | 11.14 | 10.70 | 7,994,281 |
| 14 May 2024 | 11.63 | 11.77 | 11.17 | 11.21 | 10.77 | 12,669,486 |
| 13 May 2024 | 11.22 | 11.76 | 11.11 | 11.63 | 11.17 | 11,814,220 |
| 10 May 2024 | 11.56 | 11.58 | 11.17 | 11.29 | 10.84 | 8,757,173 |
| 09 May 2024 | 11.60 | 11.69 | 11.38 | 11.52 | 11.07 | 9,118,303 |
| 08 May 2024 | 11.80 | 11.91 | 11.52 | 11.61 | 11.15 | 8,792,880 |
| 07 May 2024 | 11.92 | 11.99 | 11.67 | 11.89 | 11.42 | 8,563,457 |
| 06 May 2024 | 12.06 | 12.24 | 11.71 | 11.93 | 11.46 | 14,831,047 |
| 30 Apr 2024 | 11.66 | 12.15 | 11.65 | 12.05 | 11.57 | 15,546,116 |
| 29 Apr 2024 | 11.45 | 11.85 | 11.40 | 11.72 | 11.26 | 12,864,592 |
| 26 Apr 2024 | 11.55 | 11.55 | 11.22 | 11.40 | 10.95 | 9,723,040 |
| 25 Apr 2024 | 11.58 | 11.59 | 11.37 | 11.40 | 10.95 | 6,191,214 |
| 24 Apr 2024 | 11.24 | 11.60 | 11.24 | 11.57 | 11.11 | 13,476,601 |
| 23 Apr 2024 | 11.63 | 11.79 | 11.14 | 11.24 | 10.80 | 13,878,007 |
| 22 Apr 2024 | 11.78 | 11.87 | 11.56 | 11.62 | 11.16 | 10,561,591 |
| 19 Apr 2024 | 11.99 | 12.13 | 11.81 | 11.88 | 11.41 | 8,435,291 |
| 18 Apr 2024 | 12.13 | 12.18 | 11.89 | 11.99 | 11.52 | 9,180,619 |
| 17 Apr 2024 | 11.57 | 12.01 | 11.57 | 11.99 | 11.52 | 11,565,280 |
| 16 Apr 2024 | 11.97 | 12.17 | 11.35 | 11.41 | 10.96 | 18,610,464 |
| 15 Apr 2024 | 12.19 | 12.23 | 11.93 | 12.08 | 11.60 | 12,968,034 |
| 12 Apr 2024 | 12.26 | 12.50 | 12.14 | 12.18 | 11.70 | 8,462,690 |
| 11 Apr 2024 | 12.12 | 12.53 | 12.08 | 12.26 | 11.78 | 12,197,471 |
| 10 Apr 2024 | 12.20 | 12.37 | 12.05 | 12.20 | 11.72 | 13,152,146 |
| 09 Apr 2024 | 12.00 | 12.21 | 11.90 | 12.19 | 11.71 | 15,269,937 |
| 08 Apr 2024 | 12.65 | 12.72 | 11.98 | 12.00 | 11.53 | 22,630,990 |
| 03 Apr 2024 | 12.50 | 12.70 | 12.36 | 12.66 | 12.16 | 13,538,511 |
| 02 Apr 2024 | 12.67 | 12.76 | 12.40 | 12.57 | 12.07 | 15,666,040 |
| 01 Apr 2024 | 12.36 | 12.85 | 12.08 | 12.68 | 12.18 | 27,657,511 |
| 29 Mar 2024 | 11.62 | 11.63 | 11.30 | 12.25 | 11.77 | 10,791,002 |
| 28 Mar 2024 | 11.31 | 11.64 | 11.30 | 11.42 | 10.97 | 16,986,136 |
| 27 Mar 2024 | 11.40 | 11.62 | 11.19 | 11.35 | 10.90 | 15,869,840 |
| 26 Mar 2024 | 11.80 | 12.04 | 11.44 | 11.53 | 11.07 | 23,991,863 |
| 25 Mar 2024 | 12.19 | 12.66 | 11.72 | 11.82 | 11.35 | 33,311,181 |
| 22 Mar 2024 | 12.15 | 12.37 | 11.87 | 12.23 | 11.75 | 30,380,294 |
| 21 Mar 2024 | 11.35 | 12.24 | 11.22 | 12.19 | 11.71 | 36,693,159 |
| 20 Mar 2024 | 10.40 | 11.46 | 10.35 | 11.40 | 10.95 | 28,864,782 |
| 19 Mar 2024 | 10.41 | 10.55 | 10.33 | 10.50 | 10.09 | 11,514,237 |
| 18 Mar 2024 | 10.44 | 10.47 | 10.27 | 10.41 | 10.00 | 14,315,100 |
| 15 Mar 2024 | 10.13 | 10.37 | 10.00 | 10.37 | 9.96 | 13,648,378 |
| 14 Mar 2024 | 10.07 | 10.30 | 10.01 | 10.13 | 9.73 | 16,929,900 |
| 13 Mar 2024 | 9.51 | 10.10 | 9.46 | 9.99 | 9.60 | 23,360,225 |
| 12 Mar 2024 | 9.58 | 9.61 | 9.47 | 9.51 | 9.13 | 8,254,539 |
| 11 Mar 2024 | 9.31 | 9.69 | 9.31 | 9.58 | 9.20 | 11,825,481 |
| 08 Mar 2024 | 9.16 | 9.37 | 9.16 | 9.37 | 9.00 | 7,295,880 |
| 07 Mar 2024 | 9.32 | 9.35 | 9.16 | 9.17 | 8.81 | 5,891,407 |
| 06 Mar 2024 | 9.34 | 9.44 | 9.24 | 9.31 | 8.94 | 7,284,220 |
| 05 Mar 2024 | 9.45 | 9.50 | 9.30 | 9.42 | 9.05 | 9,803,140 |
| 04 Mar 2024 | 9.27 | 9.59 | 9.21 | 9.45 | 9.08 | 16,794,849 |
| 01 Mar 2024 | 9.14 | 9.25 | 9.11 | 9.20 | 8.84 | 6,297,387 |
| 29 Feb 2024 | 8.81 | 9.20 | 8.80 | 9.20 | 8.84 | 9,309,281 |
| 28 Feb 2024 | 9.26 | 9.34 | 8.84 | 8.87 | 8.52 | 12,813,116 |
| 27 Feb 2024 | 9.21 | 9.26 | 9.13 | 9.26 | 8.89 | 8,034,488 |
| 26 Feb 2024 | 9.18 | 9.34 | 9.08 | 9.21 | 8.85 | 10,098,901 |
| 23 Feb 2024 | 9.15 | 9.20 | 9.03 | 9.18 | 8.82 | 8,408,020 |
| 22 Feb 2024 | 9.19 | 9.28 | 9.09 | 9.16 | 8.80 | 7,880,200 |
| 21 Feb 2024 | 9.01 | 9.40 | 8.98 | 9.19 | 8.83 | 13,136,472 |
| 20 Feb 2024 | 9.06 | 9.17 | 8.89 | 9.11 | 8.75 | 8,980,127 |
| 19 Feb 2024 | 8.74 | 9.33 | 8.62 | 9.09 | 8.73 | 19,592,042 |
| 08 Feb 2024 | 8.73 | 9.07 | 8.53 | 8.70 | 8.36 | 19,560,862 |
| 07 Feb 2024 | 8.10 | 8.86 | 8.07 | 8.66 | 8.32 | 20,933,786 |
| 06 Feb 2024 | 7.50 | 8.20 | 7.40 | 8.05 | 7.73 | 16,789,764 |
| 05 Feb 2024 | 7.93 | 7.93 | 7.32 | 7.64 | 7.34 | 14,619,285 |
| 02 Feb 2024 | 8.03 | 8.15 | 7.68 | 7.95 | 7.64 | 12,220,268 |
| 01 Feb 2024 | 8.07 | 8.24 | 7.77 | 8.03 | 7.71 | 11,836,056 |
| 31 Jan 2024 | 8.51 | 8.56 | 8.00 | 8.09 | 7.77 | 11,443,949 |
| 30 Jan 2024 | 8.65 | 8.83 | 8.52 | 8.55 | 8.21 | 7,401,915 |
| 29 Jan 2024 | 8.89 | 8.98 | 8.65 | 8.69 | 8.35 | 6,112,407 |
| 26 Jan 2024 | 9.06 | 9.13 | 8.88 | 8.89 | 8.54 | 7,175,602 |
| 25 Jan 2024 | 8.70 | 9.13 | 8.68 | 9.12 | 8.76 | 10,007,378 |
| 24 Jan 2024 | 8.70 | 8.77 | 8.37 | 8.64 | 8.30 | 7,292,088 |
| 23 Jan 2024 | 8.59 | 8.67 | 8.38 | 8.64 | 8.30 | 10,330,993 |
| 22 Jan 2024 | 9.06 | 9.20 | 8.41 | 8.56 | 8.22 | 14,995,960 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.