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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	13.07	13	13	13.09	12.82	4.81M
December 04, 2025	13.07	13.08	13.08	13.37	12.66	10.39M
December 03, 2025	12.89	12.74	12.74	12.98	12.7	2.74M
December 02, 2025	13.21	12.92	12.92	13.22	12.9	3.23M
December 01, 2025	13.17	13.17	13.17	13.29	13.1	2.64M
November 28, 2025	12.89	13.09	13.09	13.1	12.84	2.61M
November 27, 2025	12.89	12.93	12.93	13.12	12.86	2.42M
November 26, 2025	12.96	12.93	12.93	13.13	12.91	2.59M
November 25, 2025	12.88	12.95	12.95	13.05	12.85	2.81M
November 24, 2025	12.67	12.81	12.81	12.89	12.58	2.97M
November 21, 2025	12.9	12.66	12.66	13.04	12.6	4.91M
November 20, 2025	13.21	13.03	13.03	13.24	13.01	3.31M
November 19, 2025	13.39	13.17	13.17	13.43	13.15	3.25M
November 18, 2025	13.52	13.39	13.39	13.6	13.3	3.49M
November 17, 2025	13.43	13.55	13.55	13.58	13.38	3.26M
November 14, 2025	13.39	13.47	13.47	13.89	13.28	5.71M
November 13, 2025	13.8	13.42	13.42	13.8	13.34	3.48M
November 12, 2025	13.65	13.46	13.46	13.66	13.41	3.48M
November 11, 2025	13.51	13.64	13.64	13.68	13.43	4.23M
November 10, 2025	13.44	13.5	13.5	13.53	13.38	3.46M
November 07, 2025	13.8	13.45	13.45	13.8	13.42	6.26M
November 06, 2025	13.94	13.82	13.82	13.99	13.66	4.48M
November 05, 2025	13.74	13.87	13.87	13.96	13.66	3.52M
November 04, 2025	14.06	13.87	13.87	14.06	13.76	3.79M
November 03, 2025	13.73	14.06	14.06	14.07	13.73	5.43M
October 31, 2025	13.52	13.8	13.8	13.88	13.2	11.47M
October 30, 2025	14.35	14.2	14.2	14.46	14.2	5.08M
October 29, 2025	14.5	14.35	14.35	14.55	14.28	5.05M
October 28, 2025	14.46	14.5	14.5	14.66	14.42	5.06M
October 27, 2025	14.39	14.61	14.61	14.83	14.33	7.61M
October 24, 2025	14.44	14.33	14.33	14.52	14.27	4.66M
October 23, 2025	14.48	14.44	14.44	14.55	14.19	4.28M
October 22, 2025	14.31	14.48	14.48	14.65	14.26	5.06M
October 21, 2025	14.32	14.4	14.4	14.41	14.17	4.34M
October 20, 2025	14.17	14.35	14.35	14.35	14.17	4.74M
October 17, 2025	14.19	14.1	14.1	14.37	14.09	5.83M
October 16, 2025	14.53	14.23	14.23	14.54	14.17	5.27M
October 15, 2025	14.12	14.57	14.57	14.57	14.01	6.91M
October 14, 2025	14.4	14.11	14.11	14.52	14.05	6.38M
October 13, 2025	13.99	14.3	14.3	14.38	13.7	7.51M
October 10, 2025	14.76	14.59	14.59	14.92	14.58	6.59M
October 09, 2025	14.81	14.83	14.83	14.94	14.6	7.07M
September 30, 2025	15	14.81	14.81	15	14.8	6.54M
September 29, 2025	14.82	14.99	14.99	15	14.51	7.46M
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

Aishida Co.,Ltd (002403.SZ) SHZ