Aier Eye Hospital Group Co., Ltd. (300015.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 11.95 | 12.40 | 11.89 | 12.24 | 12.24 | 98,012,339 |
| 24 Apr 2024 | 12.01 | 12.08 | 11.81 | 11.96 | 11.96 | 59,724,484 |
| 23 Apr 2024 | 11.98 | 12.16 | 11.80 | 12.08 | 12.08 | 77,429,725 |
| 22 Apr 2024 | 12.06 | 12.24 | 11.94 | 11.98 | 11.98 | 84,244,942 |
| 19 Apr 2024 | 12.36 | 12.37 | 12.02 | 12.14 | 12.14 | 78,874,134 |
| 18 Apr 2024 | 12.48 | 12.55 | 12.30 | 12.42 | 12.42 | 73,954,618 |
| 17 Apr 2024 | 12.31 | 12.59 | 12.25 | 12.51 | 12.51 | 76,029,857 |
| 16 Apr 2024 | 12.40 | 12.52 | 12.22 | 12.24 | 12.24 | 77,141,496 |
| 15 Apr 2024 | 12.29 | 12.61 | 12.27 | 12.40 | 12.40 | 73,567,751 |
| 12 Apr 2024 | 12.51 | 12.75 | 12.27 | 12.30 | 12.30 | 61,571,773 |
| 11 Apr 2024 | 12.52 | 12.65 | 12.48 | 12.51 | 12.51 | 49,190,910 |
| 10 Apr 2024 | 12.92 | 12.96 | 12.57 | 12.63 | 12.63 | 59,481,549 |
| 09 Apr 2024 | 12.70 | 13.03 | 12.67 | 13.01 | 13.01 | 63,910,859 |
| 08 Apr 2024 | 12.89 | 12.89 | 12.68 | 12.69 | 12.69 | 57,594,918 |
| 03 Apr 2024 | 12.98 | 13.10 | 12.92 | 12.96 | 12.96 | 44,176,691 |
| 02 Apr 2024 | 13.15 | 13.16 | 12.93 | 12.98 | 12.98 | 42,967,452 |
| 01 Apr 2024 | 12.82 | 13.20 | 12.81 | 13.13 | 13.13 | 68,578,223 |
| 29 Mar 2024 | 12.85 | 12.93 | 12.70 | 12.80 | 12.80 | 22,823,648 |
| 28 Mar 2024 | 12.75 | 13.00 | 12.69 | 12.86 | 12.86 | 57,160,275 |
| 27 Mar 2024 | 13.07 | 13.20 | 12.81 | 12.81 | 12.81 | 55,737,035 |
| 26 Mar 2024 | 13.06 | 13.11 | 12.91 | 13.07 | 13.07 | 47,076,353 |
| 25 Mar 2024 | 13.23 | 13.40 | 13.03 | 13.03 | 13.03 | 58,032,400 |
| 22 Mar 2024 | 13.61 | 13.70 | 13.22 | 13.27 | 13.27 | 78,616,741 |
| 21 Mar 2024 | 13.78 | 13.86 | 13.61 | 13.67 | 13.67 | 65,361,201 |
| 20 Mar 2024 | 13.76 | 13.92 | 13.68 | 13.78 | 13.78 | 53,900,142 |
| 19 Mar 2024 | 13.99 | 14.02 | 13.80 | 13.80 | 13.80 | 63,606,173 |
| 18 Mar 2024 | 13.97 | 14.04 | 13.71 | 14.03 | 14.03 | 83,301,495 |
| 15 Mar 2024 | 14.00 | 14.41 | 13.84 | 13.96 | 13.96 | 115,440,653 |
| 14 Mar 2024 | 14.30 | 14.42 | 14.05 | 14.10 | 14.10 | 73,926,184 |
| 13 Mar 2024 | 14.45 | 14.47 | 13.98 | 14.22 | 14.22 | 105,723,568 |
| 12 Mar 2024 | 14.05 | 14.49 | 14.01 | 14.42 | 14.42 | 127,116,478 |
| 11 Mar 2024 | 13.53 | 14.03 | 13.50 | 13.99 | 13.99 | 87,252,797 |
| 08 Mar 2024 | 13.70 | 13.93 | 13.47 | 13.56 | 13.56 | 65,242,098 |
| 07 Mar 2024 | 14.14 | 14.23 | 13.70 | 13.76 | 13.76 | 80,025,318 |
| 06 Mar 2024 | 14.30 | 14.34 | 14.08 | 14.18 | 14.18 | 68,612,588 |
| 05 Mar 2024 | 14.35 | 14.43 | 14.28 | 14.38 | 14.38 | 70,505,221 |
| 04 Mar 2024 | 14.35 | 14.87 | 14.33 | 14.48 | 14.48 | 76,598,125 |
| 01 Mar 2024 | 14.58 | 14.58 | 14.31 | 14.45 | 14.45 | 81,473,523 |
| 29 Feb 2024 | 14.29 | 14.66 | 14.19 | 14.65 | 14.65 | 88,062,028 |
| 28 Feb 2024 | 14.53 | 15.04 | 14.38 | 14.38 | 14.38 | 109,421,251 |
| 27 Feb 2024 | 14.35 | 14.55 | 14.26 | 14.55 | 14.55 | 68,019,666 |
| 26 Feb 2024 | 14.53 | 14.58 | 14.30 | 14.43 | 14.43 | 63,267,638 |
| 23 Feb 2024 | 14.55 | 14.71 | 14.27 | 14.52 | 14.52 | 67,431,171 |
| 22 Feb 2024 | 14.50 | 14.62 | 14.37 | 14.58 | 14.58 | 60,123,534 |
| 21 Feb 2024 | 14.10 | 14.89 | 13.99 | 14.55 | 14.55 | 118,213,569 |
| 20 Feb 2024 | 14.12 | 14.21 | 13.96 | 14.17 | 14.17 | 58,863,891 |
| 19 Feb 2024 | 14.12 | 14.30 | 13.94 | 14.19 | 14.19 | 87,830,649 |
| 08 Feb 2024 | 13.98 | 14.14 | 13.81 | 14.12 | 14.12 | 103,673,390 |
| 07 Feb 2024 | 14.40 | 14.42 | 13.78 | 13.97 | 13.97 | 152,564,919 |
| 06 Feb 2024 | 13.19 | 14.44 | 13.12 | 14.40 | 14.40 | 151,195,637 |
| 05 Feb 2024 | 12.49 | 13.66 | 12.33 | 13.35 | 13.35 | 153,245,660 |
| 02 Feb 2024 | 13.04 | 13.10 | 12.20 | 12.51 | 12.51 | 74,920,224 |
| 01 Feb 2024 | 12.67 | 13.12 | 12.66 | 13.03 | 13.03 | 61,456,570 |
| 31 Jan 2024 | 13.02 | 13.22 | 12.75 | 12.79 | 12.79 | 61,940,018 |
| 30 Jan 2024 | 13.39 | 13.45 | 13.13 | 13.20 | 13.20 | 53,752,793 |
| 29 Jan 2024 | 13.80 | 14.01 | 13.47 | 13.48 | 13.48 | 61,275,491 |
| 26 Jan 2024 | 13.81 | 14.14 | 13.77 | 13.87 | 13.87 | 84,829,939 |
| 25 Jan 2024 | 13.99 | 14.10 | 13.31 | 13.95 | 13.95 | 127,037,252 |
| 24 Jan 2024 | 14.20 | 14.27 | 13.65 | 14.01 | 14.01 | 58,896,873 |
| 23 Jan 2024 | 13.80 | 14.15 | 13.73 | 14.05 | 14.05 | 46,096,444 |
| 22 Jan 2024 | 14.20 | 14.20 | 13.69 | 13.79 | 13.79 | 49,999,875 |
| 19 Jan 2024 | 14.21 | 14.39 | 14.08 | 14.21 | 14.21 | 51,529,955 |
| 18 Jan 2024 | 14.00 | 14.38 | 13.75 | 14.32 | 14.32 | 66,192,641 |
| 17 Jan 2024 | 14.44 | 14.45 | 14.06 | 14.06 | 14.06 | 39,753,483 |
| 16 Jan 2024 | 14.52 | 14.59 | 14.20 | 14.45 | 14.45 | 61,418,375 |
| 15 Jan 2024 | 14.50 | 14.77 | 14.45 | 14.58 | 14.58 | 34,244,058 |
| 12 Jan 2024 | 14.83 | 15.00 | 14.68 | 14.70 | 14.70 | 42,867,637 |
| 11 Jan 2024 | 14.92 | 15.00 | 14.61 | 14.93 | 14.93 | 53,929,403 |
| 10 Jan 2024 | 14.46 | 15.14 | 14.25 | 14.94 | 14.94 | 91,222,979 |
| 09 Jan 2024 | 14.61 | 14.76 | 14.40 | 14.55 | 14.55 | 39,731,486 |
| 08 Jan 2024 | 14.41 | 14.85 | 14.36 | 14.58 | 14.58 | 57,861,398 |
| 05 Jan 2024 | 14.65 | 14.78 | 14.37 | 14.43 | 14.43 | 61,750,656 |
| 04 Jan 2024 | 15.00 | 15.02 | 14.69 | 14.78 | 14.78 | 60,610,049 |
| 03 Jan 2024 | 15.16 | 15.35 | 15.00 | 15.08 | 15.08 | 50,937,622 |
| 02 Jan 2024 | 15.83 | 15.91 | 15.22 | 15.24 | 15.24 | 75,604,776 |
| 29 Dec 2023 | 16.18 | 16.29 | 15.76 | 15.82 | 15.82 | 66,477,962 |
| 28 Dec 2023 | 15.29 | 16.20 | 15.26 | 16.19 | 16.19 | 86,146,083 |
| 27 Dec 2023 | 15.12 | 15.40 | 14.95 | 15.36 | 15.36 | 45,313,018 |
| 26 Dec 2023 | 15.22 | 15.26 | 14.93 | 15.08 | 15.08 | 34,168,869 |
| 25 Dec 2023 | 15.50 | 15.55 | 15.05 | 15.20 | 15.20 | 74,098,774 |
| 22 Dec 2023 | 15.58 | 15.95 | 15.52 | 15.68 | 15.68 | 43,534,823 |
| 21 Dec 2023 | 15.00 | 16.06 | 14.89 | 15.77 | 15.77 | 74,136,204 |
| 20 Dec 2023 | 15.94 | 16.11 | 15.70 | 15.73 | 15.73 | 32,051,553 |
| 19 Dec 2023 | 15.88 | 16.03 | 15.81 | 15.98 | 15.98 | 33,506,263 |
| 18 Dec 2023 | 15.60 | 16.37 | 15.52 | 15.95 | 15.95 | 66,037,029 |
| 15 Dec 2023 | 15.70 | 15.99 | 15.51 | 15.70 | 15.70 | 49,282,592 |
| 14 Dec 2023 | 15.80 | 16.07 | 15.50 | 15.53 | 15.53 | 39,864,532 |
| 13 Dec 2023 | 16.16 | 16.18 | 15.70 | 15.70 | 15.70 | 47,580,039 |
| 12 Dec 2023 | 16.14 | 16.27 | 16.09 | 16.20 | 16.20 | 28,042,055 |
| 11 Dec 2023 | 16.18 | 16.33 | 15.87 | 16.22 | 16.22 | 42,548,015 |
| 08 Dec 2023 | 15.92 | 16.48 | 15.92 | 16.32 | 16.32 | 48,217,253 |
| 07 Dec 2023 | 16.24 | 16.27 | 15.81 | 16.01 | 16.01 | 53,476,955 |
| 06 Dec 2023 | 16.26 | 16.42 | 16.08 | 16.28 | 16.28 | 33,804,813 |
| 05 Dec 2023 | 16.65 | 16.66 | 16.24 | 16.26 | 16.26 | 52,427,046 |
| 04 Dec 2023 | 17.03 | 17.05 | 16.70 | 16.75 | 16.75 | 37,185,132 |
| 01 Dec 2023 | 17.06 | 17.24 | 16.83 | 17.00 | 17.00 | 40,069,569 |
| 30 Nov 2023 | 16.97 | 17.09 | 16.92 | 17.06 | 17.06 | 27,156,412 |
| 29 Nov 2023 | 17.11 | 17.15 | 16.90 | 16.97 | 16.97 | 30,652,219 |
| 28 Nov 2023 | 16.95 | 17.15 | 16.83 | 17.10 | 17.10 | 27,035,705 |
| 27 Nov 2023 | 17.19 | 17.23 | 16.88 | 16.95 | 16.95 | 33,686,436 |
| *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.