Aishida Co.,Ltd - 002403.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.18	14.86	14.86	15.18	14.84	6.76M
September 25, 2025	15.51	15.23	15.23	15.51	15.22	9.3M
September 24, 2025	14.92	15.41	15.41	15.43	14.77	11.24M
September 23, 2025	15.5	14.97	14.97	15.51	14.7	11.85M
September 22, 2025	15.46	15.49	15.49	15.55	15.27	9.17M
September 19, 2025	16.9	15.39	15.39	16.9	15.3	13.03M
September 18, 2025	16.24	15.83	15.83	16.56	15.6	23.39M
September 17, 2025	16.4	16.29	16.29	16.65	16.25	21M
September 16, 2025	16.21	16.49	16.49	16.55	15.63	36.39M
September 15, 2025	16.5	16.99	16.99	17.18	16.37	21.11M
September 12, 2025	16.9	16.68	16.68	17.15	16.64	22.37M
September 11, 2025	17.09	16.88	16.88	17.09	16.5	27.94M
September 10, 2025	17.49	17.38	17.38	17.53	17.06	32.27M
September 09, 2025	17	17.73	17.73	18.36	16.71	49.16M
September 08, 2025	16.19	17.42	17.42	17.87	16.01	57.86M
September 05, 2025	16.5	16.63	16.63	17.3	15.62	58.24M
September 04, 2025	16.35	16.35	16.35	16.35	16.35	11.46M
September 03, 2025	15.32	14.86	14.86	15.47	14.76	9.89M
September 02, 2025	15	15.39	15.39	15.57	14.63	16.37M
September 01, 2025	15.21	15.06	15.06	15.37	15.02	6.96M
August 29, 2025	15.4	15.2	15.2	15.41	15.15	7.68M
August 28, 2025	15.34	15.44	15.44	15.54	14.74	14.98M
August 27, 2025	15.72	15.34	15.34	15.98	15.3	18.72M
August 26, 2025	15.61	15.72	15.72	15.83	15.48	11.57M
August 25, 2025	15.67	15.69	15.69	15.92	15.55	12.49M
August 22, 2025	15.7	15.66	15.66	15.76	15.51	14.91M
August 21, 2025	15.98	15.79	15.79	16.19	15.75	20.01M
August 20, 2025	15.75	15.98	15.98	16.93	15.71	30.84M
August 19, 2025	15.49	15.83	15.83	15.98	15.28	23.98M
August 18, 2025	15.39	15.55	15.55	15.6	15.39	13.09M
August 15, 2025	15.23	15.38	15.38	15.44	15.23	9.83M
August 14, 2025	15.69	15.28	15.28	15.71	15.16	15.58M
August 13, 2025	15.81	15.66	15.66	15.86	15.51	16.3M
August 12, 2025	15.8	15.74	15.74	15.94	15.67	13.72M
August 11, 2025	15.67	15.84	15.84	15.87	15.65	16.84M
August 08, 2025	15.9	15.8	15.8	16.05	15.73	23.4M
August 07, 2025	16.23	16.18	16.18	16.53	15.84	42.67M
August 06, 2025	16	16.23	16.23	17	15.9	64.21M
August 05, 2025	14.23	15.64	15.64	15.64	14.23	19.97M
August 04, 2025	13.7	14.22	14.22	14.23	13.65	7.6M
August 01, 2025	13.75	13.87	13.87	13.89	13.7	4.15M
July 31, 2025	13.85	13.78	13.78	14.06	13.73	5.58M
July 30, 2025	14.16	13.95	13.95	14.16	13.85	6.49M
July 29, 2025	14.25	14.16	14.16	14.36	14.1	6.33M
July 28, 2025	14.36	14.33	14.33	14.46	14.26	6.97M
July 25, 2025	14.38	14.34	14.34	14.48	14.19	9.17M
July 24, 2025	14.19	14.48	14.48	14.8	14.19	15.34M
July 23, 2025	14.34	14.18	14.18	14.34	14.13	5.8M
July 22, 2025	14.58	14.35	14.35	14.58	14.29	10.13M
July 21, 2025	14.61	14.64	14.64	14.85	14.59	13.16M
July 18, 2025	14.35	14.58	14.58	14.87	14.28	15.46M
July 17, 2025	14.3	14.4	14.4	14.47	14.15	9.54M
July 16, 2025	14.14	14.37	14.37	14.5	14.14	11.42M
July 15, 2025	14.5	14.26	14.26	14.55	14	12.15M
July 14, 2025	14	14.37	14.37	14.48	13.93	18.17M
July 11, 2025	13.73	13.89	13.89	13.98	13.61	6.76M
July 10, 2025	13.8	13.71	13.71	13.86	13.67	4.92M
July 09, 2025	14.03	13.8	13.8	14.23	13.77	8.7M
July 08, 2025	13.83	13.93	13.93	13.95	13.74	3.93M
July 07, 2025	13.81	13.82	13.82	13.86	13.68	2.95M

Aishida Co.,Ltd (002403.SZ) SHZ