Shenzhen Aisidi CO.,LTD. - 002416.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.96	12.06	12.06	12.07	11.66	25.22M
September 04, 2025	11.69	11.73	11.73	11.88	11.52	23.45M
September 03, 2025	12.01	11.66	11.66	12.1	11.6	20.8M
September 02, 2025	12.42	11.98	11.98	12.42	11.9	34.12M
September 01, 2025	12.58	12.43	12.43	12.68	12.35	19.85M
August 29, 2025	12.57	12.47	12.47	12.67	12.45	19.91M
August 28, 2025	12.41	12.6	12.6	12.6	12.09	34.31M
August 27, 2025	12.78	12.47	12.47	12.86	12.45	36.33M
August 26, 2025	12.67	12.78	12.78	12.84	12.55	32.08M
August 25, 2025	12.81	12.78	12.78	12.88	12.72	30.18M
August 22, 2025	12.71	12.8	12.8	12.83	12.58	33.46M
August 21, 2025	12.85	12.69	12.69	12.9	12.61	27.14M
August 20, 2025	12.65	12.82	12.82	12.84	12.55	38.21M
August 19, 2025	12.68	12.64	12.64	12.72	12.57	25.09M
August 18, 2025	12.37	12.69	12.69	12.7	12.36	45.15M
August 15, 2025	12.23	12.36	12.36	12.36	12.22	14.96M
August 14, 2025	12.47	12.25	12.25	12.53	12.22	23.99M
August 13, 2025	12.55	12.45	12.45	12.58	12.37	22.83M
August 12, 2025	12.39	12.37	12.37	12.45	12.31	14.69M
August 11, 2025	12.08	12.41	12.41	12.6	12.06	31.15M
August 08, 2025	12.27	12.1	12.1	12.27	12.09	20.99M
August 07, 2025	12.36	12.32	12.32	12.52	12.31	17.39M
August 06, 2025	12.37	12.39	12.39	12.5	12.35	16.87M
August 05, 2025	12.28	12.32	12.32	12.38	12.26	14.15M
August 04, 2025	12.32	12.31	12.31	12.34	12.14	16.03M
August 01, 2025	12.43	12.42	12.42	12.58	12.36	18.13M
July 31, 2025	12.5	12.52	12.52	12.67	12.27	37.02M
July 30, 2025	12.29	12.5	12.5	12.61	12.21	43.39M
July 29, 2025	12.2	12.34	12.34	12.5	12.08	26.95M
July 28, 2025	12.27	12.2	12.2	12.27	12.14	11.58M
July 25, 2025	12.2	12.21	12.21	12.28	12.17	12.56M
July 24, 2025	12.04	12.24	12.24	12.3	12.04	20.12M
July 23, 2025	12.09	12.04	12.04	12.18	12.02	18.15M
July 22, 2025	12.27	12.12	12.12	12.27	12.07	20.92M
July 21, 2025	12.25	12.28	12.28	12.32	12.2	16.71M
July 18, 2025	12.34	12.27	12.27	12.34	12.18	15.37M
July 17, 2025	12.23	12.3	12.3	12.32	12.18	15.85M
July 16, 2025	12.17	12.19	12.19	12.3	12.11	13.89M
July 15, 2025	12.2	12.11	12.11	12.22	12.03	17.92M
July 14, 2025	12.31	12.22	12.22	12.33	12.21	13.93M
July 11, 2025	12.25	12.28	12.28	12.34	12.18	19.25M
July 10, 2025	12.22	12.24	12.24	12.29	12.17	16.75M
July 09, 2025	12.4	12.23	12.23	12.43	12.17	25.34M
July 08, 2025	12.34	12.38	12.38	12.44	12.32	24.42M
July 07, 2025	12.3	12.32	12.32	12.44	12.26	19.41M
July 04, 2025	12.6	12.37	12.37	12.67	12.33	37.66M
July 03, 2025	12.6	12.68	12.68	12.93	12.59	47.48M
July 02, 2025	13	12.7	12.7	13.01	12.62	75.18M
July 01, 2025	11.96	13.22	13.22	13.22	11.76	104.04M
June 30, 2025	12.31	12.02	12.02	12.44	11.98	56.31M
June 27, 2025	12.6	12.09	12.09	12.61	12.05	98.94M
June 26, 2025	11.47	11.69	11.69	11.77	11.41	36.3M
June 25, 2025	11.37	11.5	11.5	11.52	11.32	24.7M
June 24, 2025	11.01	11.34	11.34	11.49	11	32.25M
June 23, 2025	10.79	10.94	10.94	10.98	10.7	9.85M
June 20, 2025	11	10.89	10.89	11.09	10.88	13.59M
June 19, 2025	11.18	11.05	11.05	11.35	11	18.31M
June 18, 2025	11.3	11.25	11.25	11.38	11.18	11.65M
June 17, 2025	11.28	11.36	11.36	11.55	11.28	19.99M
June 16, 2025	11.06	11.3	11.3	11.45	11.02	18.61M

Shenzhen Aisidi CO.,LTD. (002416.SZ) SHZ