Addsino Co., Ltd. - 000547.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.14	28.1	28.1	29.2	28	188.76M
February 12, 2026	27.19	28.42	28.42	28.45	26.86	241.87M
February 11, 2026	28.5	28	28	29.35	28	247.79M
February 10, 2026	30.01	28.5	28.5	30.2	28.02	286.82M
February 09, 2026	30.84	30.34	30.34	31.28	29.8	279.64M
February 06, 2026	31.5	30.35	30.35	32.58	30.27	332.11M
February 05, 2026	31.02	32	32	33.77	30.63	405.24M
February 04, 2026	33.47	32.5	32.5	34.64	32.46	495.68M
February 03, 2026	29.53	32.38	32.38	32.38	28.75	446.84M
February 02, 2026	28.1	29.44	29.44	29.69	27.18	337.01M
January 30, 2026	26.9	28.48	28.48	29.8	26.8	350.92M
January 29, 2026	26.5	27.18	27.18	27.6	26.5	190.07M
January 28, 2026	27.73	26.58	26.58	27.74	26.31	182.57M
January 27, 2026	25.91	27.73	27.73	28.1	25.91	204.08M
January 26, 2026	28.42	26.48	26.48	28.84	26.48	246.06M
January 23, 2026	27.33	29.42	29.42	29.5	26.67	317.77M
January 22, 2026	25.91	27.26	27.26	27.5	25.91	234.58M
January 21, 2026	26.85	25.88	25.88	27.1	25.76	191.43M
January 20, 2026	29	26.91	26.91	29.35	26.01	315.05M
January 19, 2026	29.6	28.9	28.9	30.36	28.83	221.85M
January 16, 2026	30.5	30.4	30.4	30.94	29.22	271.42M
January 15, 2026	31.7	30.04	30.04	32.45	29.22	352.71M
January 14, 2026	33.58	32.47	32.47	35.1	32.4	412.17M
January 13, 2026	38.19	36	36	38.2	36	289.92M
January 12, 2026	37.76	40	40	40.65	37.3	566.76M
January 09, 2026	36.71	37.78	37.78	37.79	36.3	443.2M
January 08, 2026	35.8	36.83	36.83	37.19	35.36	453.02M
January 07, 2026	33.4	36.7	36.7	37	33.06	506.63M
January 06, 2026	32.65	34.08	34.08	35.27	31.36	512.25M
January 05, 2026	33.01	33.08	33.08	34.33	31.6	524.56M
December 31, 2025	30.89	33.01	33.01	33.01	30.07	569.74M
December 30, 2025	32.01	30.01	30.01	33.88	29.75	694.42M
December 29, 2025	29.8	30.98	30.98	30.98	29.5	338.22M
December 26, 2025	27.59	28.16	28.16	28.16	27.23	300.79M
December 25, 2025	24.5	25.6	25.6	25.75	24.3	528.6M
December 24, 2025	22.56	24.93	24.93	24.99	22.52	515.92M
December 23, 2025	22.63	22.8	22.8	22.99	21.75	443.66M
December 22, 2025	22.2	22.85	22.85	23.38	21.71	443.28M
December 19, 2025	21.25	22.3	22.3	23.15	21.24	476.77M
December 18, 2025	21.05	21.45	21.45	22.2	20.69	377.72M
December 17, 2025	22.02	21.05	21.05	22.5	21.05	447.01M
December 16, 2025	21.28	22.93	22.93	23.71	20.2	638.05M
December 15, 2025	20.5	21.55	21.55	21.82	19.2	508.79M
December 12, 2025	20.05	21.31	21.31	21.8	20.03	517.17M
December 11, 2025	21	20.25	20.25	21.16	19.99	436.55M
December 10, 2025	21.38	20.74	20.74	22	20.63	503.31M
December 09, 2025	21.5	22.13	22.13	23	21.48	625.48M
December 08, 2025	21.91	22	22	22.63	21.25	601.25M
December 05, 2025	17	20.57	20.57	20.57	17	603.21M
December 04, 2025	12	18.7	18.7	18.92	12	690.13M
December 03, 2025	16.8	17.2	17.2	17.65	15.62	746.37M
December 02, 2025	15.51	16.35	16.35	16.35	15.27	358.23M
December 01, 2025	14.8	14.86	14.86	14.86	14.4	142.56M
November 28, 2025	12	13.51	13.51	13.51	11.86	410.23M
November 27, 2025	11.8	12.28	12.28	13.22	11.43	487.82M
November 26, 2025	14.39	12.69	12.69	14.5	12.69	495.59M
November 25, 2025	13.27	14.1	14.1	14.95	13.04	615.17M
November 24, 2025	11.98	13.64	13.64	13.64	11.42	533.86M
November 21, 2025	13.72	12.4	12.4	13.77	12.4	413.09M
November 20, 2025	13.78	13.78	13.78	13.78	11.8	676.56M

Addsino Co., Ltd. (000547.SZ) SHZ