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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	11.87	11.9	11.9	12.05	11.82	12.17M
December 09, 2025	11.88	11.87	11.87	12	11.83	9.96M
December 08, 2025	11.94	11.91	11.91	12.02	11.9	13.74M
December 05, 2025	11.88	11.94	11.94	11.95	11.8	9.85M
December 04, 2025	11.88	11.84	11.84	11.92	11.72	11.91M
December 03, 2025	12.15	11.9	11.9	12.17	11.88	15.96M
December 02, 2025	12.26	12.19	12.19	12.33	12.18	23.49M
December 01, 2025	11.72	12.38	12.38	12.43	11.7	44.04M
November 28, 2025	11.75	11.76	11.76	11.79	11.68	9.51M
November 27, 2025	11.87	11.79	11.79	11.88	11.76	10.11M
November 26, 2025	11.87	11.81	11.81	11.94	11.77	11.48M
November 25, 2025	11.75	11.86	11.86	12.11	11.73	16.91M
November 24, 2025	11.64	11.75	11.75	11.85	11.53	14.71M
November 21, 2025	11.76	11.58	11.58	11.85	11.58	16.22M
November 20, 2025	11.91	11.82	11.82	11.97	11.8	9.86M
November 19, 2025	12.06	11.89	11.89	12.11	11.86	11.8M
November 18, 2025	12.1	12.07	12.07	12.18	12	10.26M
November 17, 2025	12.07	12.14	12.14	12.17	11.98	12.06M
November 14, 2025	12.21	12.08	12.08	12.3	12.08	16.62M
November 13, 2025	12.18	12.24	12.24	12.24	12.12	12.51M
November 12, 2025	12.46	12.19	12.19	12.46	12.15	22.81M
November 11, 2025	12.49	12.48	12.48	12.65	12.39	21.09M
November 10, 2025	12.51	12.49	12.49	12.58	12.42	17.66M
November 07, 2025	12.41	12.5	12.5	12.65	12.35	21.18M
November 06, 2025	12.5	12.43	12.43	12.57	12.37	17.13M
November 05, 2025	12.33	12.52	12.52	12.62	12.32	17.64M
November 04, 2025	12.59	12.51	12.51	12.77	12.47	30.27M
November 03, 2025	12.37	12.48	12.48	12.51	12.25	19.01M
October 31, 2025	12.33	12.39	12.39	12.5	12.33	16.75M
October 30, 2025	12.91	12.32	12.32	12.91	12.31	22.04M
October 29, 2025	12.55	12.56	12.56	12.59	12.43	20.8M
October 28, 2025	12.78	12.56	12.56	12.8	12.49	35.08M
October 27, 2025	12.81	12.78	12.78	12.95	12.71	37.24M
October 24, 2025	12.91	12.81	12.81	13.07	12.8	47.17M
October 23, 2025	12.81	13.15	13.15	13.36	12.73	91.78M
October 22, 2025	12.53	12.93	12.93	12.93	12.39	46.92M
October 21, 2025	12.8	12.61	12.61	12.85	12.53	36.51M
October 20, 2025	12.09	12.63	12.63	12.99	12.03	58.93M
October 17, 2025	12.33	11.91	11.91	12.42	11.89	25.89M
October 16, 2025	12.58	12.4	12.4	12.71	12.32	26.04M
October 15, 2025	12.41	12.61	12.61	12.66	12.34	26.23M
October 14, 2025	12.57	12.41	12.41	12.75	12.35	33.92M
October 13, 2025	12.2	12.49	12.49	12.6	12.18	32.58M
October 10, 2025	12.36	12.61	12.61	12.7	12.26	42.51M
October 09, 2025	12.31	12.46	12.46	12.58	12.31	41.05M
September 30, 2025	11.98	12.2	12.2	12.45	11.98	40.1M
September 29, 2025	11.78	12.1	12.1	12.36	11.71	46.78M
September 26, 2025	11.76	11.66	11.66	11.95	11.65	22.65M
September 25, 2025	11.97	11.82	11.82	11.99	11.76	16.85M
September 24, 2025	11.85	11.97	11.97	11.99	11.79	19.18M
September 23, 2025	11.99	11.93	11.93	12.03	11.74	21.6M
September 22, 2025	11.82	12.07	12.07	12.18	11.82	29.54M
September 19, 2025	11.82	11.88	11.88	11.94	11.63	19.66M
September 18, 2025	11.83	11.86	11.86	11.99	11.71	25.11M
September 17, 2025	11.83	11.86	11.86	11.95	11.76	17.28M
September 16, 2025	11.66	11.77	11.77	11.94	11.62	16.68M
September 15, 2025	11.79	11.67	11.67	11.79	11.61	18.13M
September 12, 2025	11.81	11.79	11.79	12.12	11.66	30.73M
September 11, 2025	11.7	11.83	11.83	11.86	11.59	19.46M
September 10, 2025	11.79	11.77	11.77	11.94	11.75	15.12M

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