Shanghai Aiyingshi Co.,Ltd (603214.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 13.43 | 13.44 | 13.01 | 13.12 | 13.12 | 3,930,468 |
| 29 Apr 2024 | 13.45 | 13.47 | 13.18 | 13.40 | 13.40 | 4,517,900 |
| 26 Apr 2024 | 13.29 | 13.50 | 13.11 | 13.47 | 13.47 | 2,150,620 |
| 25 Apr 2024 | 13.01 | 13.42 | 12.98 | 13.30 | 13.30 | 2,773,766 |
| 24 Apr 2024 | 12.62 | 13.01 | 12.54 | 13.00 | 13.00 | 2,177,560 |
| 23 Apr 2024 | 12.66 | 12.86 | 12.53 | 12.71 | 12.71 | 3,077,720 |
| 22 Apr 2024 | 12.61 | 12.62 | 12.12 | 12.46 | 12.46 | 2,244,900 |
| 19 Apr 2024 | 12.50 | 12.70 | 12.32 | 12.63 | 12.63 | 2,823,900 |
| 18 Apr 2024 | 12.65 | 13.01 | 12.51 | 12.56 | 12.56 | 3,130,120 |
| 17 Apr 2024 | 12.17 | 12.78 | 12.15 | 12.76 | 12.76 | 3,966,000 |
| 16 Apr 2024 | 12.62 | 12.63 | 11.69 | 11.96 | 11.96 | 5,026,988 |
| 15 Apr 2024 | 13.31 | 13.49 | 12.30 | 12.63 | 12.63 | 5,609,876 |
| 12 Apr 2024 | 13.28 | 13.53 | 13.28 | 13.40 | 13.40 | 3,689,520 |
| 11 Apr 2024 | 13.26 | 13.44 | 13.15 | 13.25 | 13.25 | 4,606,020 |
| 10 Apr 2024 | 13.86 | 14.16 | 13.15 | 13.38 | 13.38 | 5,387,140 |
| 09 Apr 2024 | 13.21 | 13.86 | 13.21 | 13.70 | 13.70 | 7,430,448 |
| 08 Apr 2024 | 15.06 | 15.49 | 13.75 | 13.88 | 13.88 | 14,963,277 |
| 03 Apr 2024 | 14.45 | 14.50 | 14.40 | 14.50 | 14.50 | 4,534,988 |
| 02 Apr 2024 | 13.10 | 13.22 | 12.97 | 13.18 | 13.18 | 2,097,600 |
| 01 Apr 2024 | 12.87 | 13.18 | 12.74 | 13.13 | 13.13 | 2,905,920 |
| 29 Mar 2024 | 12.46 | 12.63 | 12.39 | 12.66 | 12.66 | 1,007,560 |
| 28 Mar 2024 | 12.32 | 12.65 | 12.25 | 12.52 | 12.52 | 2,132,940 |
| 27 Mar 2024 | 12.54 | 12.74 | 12.40 | 12.40 | 12.40 | 2,548,280 |
| 26 Mar 2024 | 12.64 | 12.78 | 12.41 | 12.59 | 12.59 | 1,980,700 |
| 25 Mar 2024 | 12.98 | 13.08 | 12.61 | 12.66 | 12.66 | 2,558,300 |
| 22 Mar 2024 | 13.26 | 13.32 | 12.96 | 13.02 | 13.02 | 2,892,540 |
| 21 Mar 2024 | 13.23 | 13.35 | 13.10 | 13.28 | 13.28 | 3,407,885 |
| 20 Mar 2024 | 12.92 | 13.56 | 12.92 | 13.22 | 13.22 | 4,014,680 |
| 19 Mar 2024 | 12.95 | 13.37 | 12.91 | 13.02 | 13.02 | 4,485,056 |
| 18 Mar 2024 | 12.67 | 12.96 | 12.67 | 12.95 | 12.95 | 3,272,500 |
| 15 Mar 2024 | 12.67 | 12.75 | 12.55 | 12.73 | 12.73 | 2,937,600 |
| 14 Mar 2024 | 12.76 | 12.87 | 12.54 | 12.71 | 12.71 | 2,971,500 |
| 13 Mar 2024 | 12.68 | 12.87 | 12.65 | 12.76 | 12.76 | 3,226,960 |
| 12 Mar 2024 | 12.56 | 12.83 | 12.44 | 12.83 | 12.83 | 4,136,148 |
| 11 Mar 2024 | 12.32 | 12.60 | 12.32 | 12.59 | 12.59 | 3,231,120 |
| 08 Mar 2024 | 12.50 | 12.64 | 12.23 | 12.48 | 12.48 | 3,820,660 |
| 07 Mar 2024 | 13.03 | 13.13 | 12.56 | 12.56 | 12.56 | 5,968,498 |
| 06 Mar 2024 | 12.91 | 13.60 | 12.82 | 13.16 | 13.16 | 8,730,940 |
| 05 Mar 2024 | 13.10 | 13.53 | 12.88 | 12.91 | 12.91 | 11,367,390 |
| 04 Mar 2024 | 12.37 | 13.64 | 12.26 | 13.64 | 13.64 | 9,597,090 |
| 01 Mar 2024 | 12.21 | 12.40 | 12.12 | 12.40 | 12.40 | 3,647,191 |
| 29 Feb 2024 | 11.62 | 12.17 | 11.50 | 12.16 | 12.16 | 4,205,047 |
| 28 Feb 2024 | 12.80 | 13.17 | 11.69 | 11.69 | 11.69 | 6,249,739 |
| 27 Feb 2024 | 12.38 | 12.80 | 12.36 | 12.80 | 12.80 | 3,586,240 |
| 26 Feb 2024 | 12.26 | 12.77 | 12.10 | 12.46 | 12.46 | 4,202,714 |
| 23 Feb 2024 | 11.75 | 12.30 | 11.75 | 12.29 | 12.29 | 3,290,860 |
| 22 Feb 2024 | 11.37 | 11.73 | 11.35 | 11.73 | 11.73 | 3,108,656 |
| 21 Feb 2024 | 11.01 | 11.75 | 10.92 | 11.43 | 11.43 | 4,251,631 |
| 20 Feb 2024 | 11.19 | 11.21 | 10.90 | 11.13 | 11.13 | 3,315,697 |
| 19 Feb 2024 | 10.71 | 11.16 | 10.51 | 11.05 | 11.05 | 5,458,049 |
| 08 Feb 2024 | 9.75 | 10.84 | 9.41 | 10.71 | 10.71 | 7,533,712 |
| 07 Feb 2024 | 10.28 | 10.39 | 9.64 | 9.87 | 9.87 | 7,741,542 |
| 06 Feb 2024 | 10.24 | 10.73 | 9.80 | 10.30 | 10.30 | 6,710,222 |
| 05 Feb 2024 | 12.00 | 12.00 | 10.89 | 10.89 | 10.89 | 3,649,680 |
| 02 Feb 2024 | 12.66 | 13.00 | 11.75 | 12.10 | 12.10 | 3,539,540 |
| 01 Feb 2024 | 13.05 | 13.05 | 12.35 | 12.63 | 12.63 | 3,212,860 |
| 31 Jan 2024 | 13.88 | 13.92 | 12.90 | 12.98 | 12.98 | 3,261,367 |
| 30 Jan 2024 | 14.50 | 14.77 | 13.86 | 13.89 | 13.89 | 2,093,600 |
| 29 Jan 2024 | 15.21 | 15.64 | 14.58 | 14.61 | 14.61 | 2,461,040 |
| 26 Jan 2024 | 15.53 | 15.74 | 15.20 | 15.28 | 15.28 | 2,467,600 |
| 25 Jan 2024 | 14.90 | 15.71 | 14.80 | 15.68 | 15.68 | 3,267,180 |
| 24 Jan 2024 | 14.13 | 14.70 | 14.08 | 14.68 | 14.68 | 3,168,320 |
| 23 Jan 2024 | 14.69 | 14.70 | 13.85 | 14.13 | 14.13 | 2,831,276 |
| 22 Jan 2024 | 15.87 | 15.87 | 14.57 | 14.70 | 14.70 | 3,119,640 |
| 19 Jan 2024 | 15.92 | 16.24 | 15.80 | 15.89 | 15.89 | 2,308,000 |
| 18 Jan 2024 | 16.19 | 16.19 | 15.43 | 15.89 | 15.89 | 3,899,970 |
| 17 Jan 2024 | 16.77 | 16.79 | 16.18 | 16.20 | 16.20 | 3,972,016 |
| 16 Jan 2024 | 17.07 | 17.07 | 16.47 | 16.82 | 16.82 | 6,919,213 |
| 15 Jan 2024 | 16.17 | 18.01 | 16.17 | 17.07 | 17.07 | 8,626,460 |
| 12 Jan 2024 | 16.75 | 17.08 | 16.35 | 16.37 | 16.37 | 3,276,200 |
| 11 Jan 2024 | 16.96 | 17.30 | 16.75 | 16.82 | 16.82 | 5,489,190 |
| 10 Jan 2024 | 17.37 | 17.85 | 16.69 | 17.02 | 17.02 | 7,298,640 |
| 09 Jan 2024 | 16.42 | 16.80 | 16.42 | 16.68 | 16.68 | 1,991,880 |
| 08 Jan 2024 | 16.57 | 16.88 | 16.46 | 16.46 | 16.46 | 1,533,180 |
| 05 Jan 2024 | 16.73 | 16.87 | 16.57 | 16.65 | 16.65 | 1,598,400 |
| 04 Jan 2024 | 16.70 | 16.86 | 16.56 | 16.83 | 16.83 | 1,475,650 |
| 03 Jan 2024 | 16.51 | 16.90 | 16.45 | 16.63 | 16.63 | 2,556,200 |
| 02 Jan 2024 | 16.36 | 16.77 | 16.36 | 16.69 | 16.69 | 2,664,159 |
| 29 Dec 2023 | 16.38 | 16.45 | 16.15 | 16.36 | 16.36 | 2,203,820 |
| 28 Dec 2023 | 16.20 | 16.89 | 15.86 | 16.42 | 16.42 | 2,184,200 |
| 27 Dec 2023 | 16.25 | 16.25 | 15.84 | 16.10 | 16.10 | 995,950 |
| 26 Dec 2023 | 16.25 | 16.29 | 16.01 | 16.03 | 16.03 | 1,499,477 |
| 25 Dec 2023 | 16.47 | 16.47 | 16.07 | 16.16 | 16.16 | 1,601,470 |
| 22 Dec 2023 | 16.72 | 16.93 | 16.42 | 16.47 | 16.47 | 1,625,000 |
| 21 Dec 2023 | 16.40 | 16.73 | 16.28 | 16.69 | 16.69 | 1,682,640 |
| 20 Dec 2023 | 16.60 | 16.80 | 16.40 | 16.45 | 16.45 | 1,514,800 |
| 19 Dec 2023 | 16.50 | 16.72 | 16.43 | 16.60 | 16.60 | 1,692,680 |
| 18 Dec 2023 | 16.91 | 16.92 | 16.42 | 16.50 | 16.50 | 2,175,800 |
| 15 Dec 2023 | 16.85 | 16.89 | 16.60 | 16.76 | 16.76 | 1,513,670 |
| 14 Dec 2023 | 16.88 | 17.17 | 16.73 | 16.78 | 16.78 | 2,168,000 |
| 13 Dec 2023 | 17.13 | 17.17 | 16.83 | 16.83 | 16.83 | 2,513,000 |
| 12 Dec 2023 | 16.75 | 17.23 | 16.65 | 17.18 | 17.18 | 3,699,150 |
| 11 Dec 2023 | 16.02 | 16.98 | 15.79 | 16.67 | 16.67 | 5,728,979 |
| 08 Dec 2023 | 16.92 | 17.95 | 16.59 | 16.59 | 16.59 | 7,396,596 |
| 07 Dec 2023 | 17.10 | 17.42 | 16.80 | 17.06 | 17.06 | 4,009,300 |
| 06 Dec 2023 | 16.72 | 17.44 | 16.72 | 17.17 | 17.17 | 4,618,455 |
| 05 Dec 2023 | 16.86 | 16.97 | 16.77 | 16.81 | 16.81 | 1,777,800 |
| 04 Dec 2023 | 17.00 | 17.05 | 16.85 | 16.90 | 16.90 | 1,648,200 |
| 01 Dec 2023 | 16.88 | 17.18 | 16.88 | 17.09 | 17.09 | 1,913,840 |
| 30 Nov 2023 | 16.89 | 16.98 | 16.72 | 16.92 | 16.92 | 1,718,580 |
| *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.