Australia markets closed

Aier Eye Hospital Group Co., Ltd. (300015.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
52.06+3.37 (+6.92%)
At close: 3:04PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202148.6053.4947.6052.0652.0685,726,399
16 Sept 202145.3050.0644.8648.6948.6979,759,413
15 Sept 202146.9047.0645.4645.8345.8335,234,497
14 Sept 202145.5147.7045.4646.9046.9049,919,592
13 Sept 202145.1747.1145.0245.8045.8047,930,114
10 Sept 202145.1945.8044.3144.9144.9133,371,575
09 Sept 202144.9046.0044.6345.1845.1839,834,417
08 Sept 202145.0245.3544.0944.8144.8138,720,619
07 Sept 202144.9845.3443.6745.0145.0159,329,914
06 Sept 202141.1645.7740.1744.9044.90100,159,125
03 Sept 202141.0641.9639.8741.1241.1245,327,917
02 Sept 202142.4143.1540.7840.8640.8660,532,353
01 Sept 202142.0543.3040.3542.8042.8080,011,139
31 Aug 202146.0146.0941.8842.2042.2092,293,336
30 Aug 202147.0247.1044.5046.0046.0080,276,388
27 Aug 202147.9649.5046.7247.0547.0562,942,814
26 Aug 202151.2651.2948.3248.7148.7145,446,927
25 Aug 202149.8851.5149.7650.9650.9665,624,570
24 Aug 202146.8050.2046.5049.5549.5574,791,100
23 Aug 202147.5047.5245.6546.3546.3556,387,926
20 Aug 202149.5049.5046.2846.7546.7577,170,650
19 Aug 202151.7251.8849.6650.0750.0743,458,276
18 Aug 202152.3952.9750.1050.7050.7053,403,407
17 Aug 202153.2854.2952.0052.0052.0042,743,029
16 Aug 202153.1654.2252.6053.7053.7028,266,666
13 Aug 202154.7355.2952.2552.9452.9455,585,313
12 Aug 202154.9656.0054.6554.7854.7825,142,917
11 Aug 202157.7558.3455.1455.5455.5438,604,360
10 Aug 202157.0657.9854.8557.7157.7143,871,761
09 Aug 202156.1058.5555.9257.0757.0727,897,282
06 Aug 202156.4857.4755.5556.1056.1026,082,307
05 Aug 202157.1558.1956.2056.5056.5036,314,977
04 Aug 202158.2059.2257.0358.0458.0434,440,130
03 Aug 202157.0259.7556.4059.2759.2742,995,738
02 Aug 202157.0058.2753.5057.7557.7562,286,088
30 July 202160.1060.1057.4158.7058.7038,291,913
29 July 202159.2161.9759.0061.0161.0155,747,402
28 July 202154.5358.0853.2857.5157.5157,528,588
27 July 202157.1457.4354.4255.2255.2261,441,699
26 July 202160.9960.9954.5056.8056.80101,603,624
23 July 202165.0065.1963.0063.3963.3931,865,787
22 July 202168.0168.4365.0165.5065.5031,352,006
21 July 202166.2067.6765.7567.3367.3323,316,522
20 July 202165.6766.8765.5066.3866.3819,879,333
19 July 202164.9966.7064.0566.4366.4326,621,171
16 July 202166.1666.7764.6065.1165.1125,210,160
15 July 202166.2067.5065.6867.0267.0223,877,897
14 July 202165.8067.9565.0066.6666.6630,384,552
13 July 202166.0068.1065.5066.3066.3022,743,596
12 July 202164.2366.5862.3966.0066.0036,172,928
09 July 202164.8665.7060.6163.8363.8342,358,686
08 July 202168.1568.3564.7064.8864.8837,225,769
07 July 202163.9368.2462.7467.2267.2249,482,366
06 July 202168.8069.1561.1063.4163.4174,128,810
05 July 202168.5770.2067.4968.6768.6728,849,893
02 July 202171.3071.3068.2368.2868.2834,378,535
01 July 202171.0072.2770.0771.2871.2827,300,490
30 June 202169.4971.7069.0170.9870.9827,553,800
29 June 202170.1870.6868.1369.2669.2626,906,147
28 June 202168.2770.6767.2869.9069.9040,026,502
25 June 202165.2668.5064.9167.5867.5834,460,933
24 June 202166.4966.4964.0064.8764.8730,139,093
24 June 20210.114 Dividend
24 June 20211:1 Stock split
23 June 202167.1067.5165.7066.2066.0830,888,922
22 June 202163.7867.8762.7867.3367.2237,648,931
21 June 202163.6765.0062.8763.9063.7923,343,253
18 June 202164.8965.8363.3364.7964.6723,938,158
17 June 202162.4064.9861.7763.6163.5030,371,175
16 June 202165.5666.3462.4762.5362.4234,311,600
15 June 202166.2466.6864.5265.4865.3719,692,606
11 June 202167.4467.7265.6366.2466.1321,937,603
10 June 202166.5668.2666.5367.1166.9925,254,973
09 June 202164.0266.9064.0266.2266.1132,088,389
08 June 202164.7166.4763.1764.7164.6031,423,229
07 June 202165.4065.5462.7964.7164.6034,441,898
04 June 202165.5666.7164.9365.7265.6118,046,905
03 June 202165.2166.8364.0865.9465.8322,907,623
02 June 202166.3366.3364.9465.6365.5226,234,295
01 June 202164.6366.7864.0866.3466.2228,174,348
31 May 202164.4065.3163.3664.6864.5724,306,978
28 May 202164.9466.5964.0164.7064.5929,719,347
27 May 202162.6665.5562.3564.7964.6829,565,279
26 May 202163.3463.7862.4762.8662.7521,099,235
25 May 202160.9863.9860.9163.6263.5135,576,942
24 May 202161.5261.8859.2461.0660.9624,964,250
21 May 202160.1561.7859.2361.4661.3631,877,753
20 May 202159.6560.5359.2959.9059.7924,276,974
19 May 202159.7760.6859.0960.3360.2219,820,321
18 May 202159.7760.6859.1660.0859.9823,666,606
17 May 202157.8460.8557.8460.0759.9731,992,986
14 May 202157.7559.1556.7057.6357.5332,458,451
13 May 202156.6957.9955.6957.8457.7432,608,004
12 May 202155.4558.1954.6157.6457.5439,475,362
11 May 202153.3755.7051.8755.3655.2740,032,552
10 May 202154.0055.3552.7553.6053.5131,753,572
07 May 202156.6956.9053.4453.4453.3535,913,827
06 May 202157.0857.5154.9555.8355.7439,917,495
30 Apr 202157.3458.3857.3457.4457.3424,165,176
29 Apr 202157.8458.6256.4657.6657.5632,933,275
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...