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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.47	13.23	13.23	13.53	13.2	19.04M
February 12, 2026	13.55	13.49	13.49	13.6	13.46	16.42M
February 11, 2026	13.75	13.56	13.56	13.86	13.55	22.28M
February 10, 2026	13.53	13.77	13.77	13.96	13.47	37.97M
February 09, 2026	12.95	13.55	13.55	13.68	12.91	45.54M
February 06, 2026	12.8	12.8	12.8	12.97	12.68	16.42M
February 05, 2026	12.85	12.87	12.87	13	12.85	14.95M
February 04, 2026	12.79	12.96	12.96	12.98	12.71	15.78M
February 03, 2026	12.77	12.86	12.86	12.9	12.66	18.49M
February 02, 2026	12.68	12.61	12.61	12.95	12.56	22.64M
January 30, 2026	12.99	12.8	12.8	13.1	12.74	26.82M
January 29, 2026	13.24	13.05	13.05	13.43	12.96	30.26M
January 28, 2026	13.42	13.3	13.3	13.55	13.23	19.77M
January 27, 2026	13.45	13.46	13.46	13.56	13.23	20.75M
January 26, 2026	13.7	13.52	13.52	13.78	13.38	27.17M
January 23, 2026	13.9	13.75	13.75	13.95	13.71	33.47M
January 22, 2026	13.6	13.88	13.88	14.01	13.51	44.39M
January 21, 2026	13.19	13.64	13.64	14.17	13.13	57.81M
January 20, 2026	13.15	13.32	13.32	13.66	13.15	34.27M
January 19, 2026	13.32	13.11	13.11	13.39	13.05	27.5M
January 16, 2026	13.6	13.36	13.36	13.75	13.23	27M
January 15, 2026	13.36	13.52	13.52	13.58	13.36	25.41M
January 14, 2026	13.41	13.51	13.51	13.8	13.25	44.1M
January 13, 2026	13.92	13.46	13.46	13.93	13.43	44.46M
January 12, 2026	13.8	13.88	13.88	13.95	13.58	55.7M
January 09, 2026	12.88	13.64	13.64	14	12.86	81.87M
January 08, 2026	12.43	12.85	12.85	13.02	12.4	42.41M
January 07, 2026	12.69	12.49	12.49	12.74	12.46	27.2M
January 06, 2026	12.56	12.72	12.72	12.78	12.51	25.98M
January 05, 2026	12.55	12.59	12.59	12.67	12.51	27.7M
December 31, 2025	12.55	12.58	12.58	12.68	12.36	33.31M
December 30, 2025	12.18	12.45	12.45	12.58	12.15	34.35M
December 29, 2025	12.15	12.23	12.23	12.45	12.11	23.05M
December 26, 2025	12.11	12.16	12.16	12.32	12.09	18.61M
December 25, 2025	12.19	12.12	12.12	12.2	12.06	13.45M
December 24, 2025	12.23	12.12	12.12	12.3	12.05	19.31M
December 23, 2025	11.93	11.87	11.87	12.01	11.85	10.76M
December 22, 2025	12.05	11.98	11.98	12.1	11.95	16.88M
December 19, 2025	12	12.1	12.1	12.17	11.93	16.84M
December 18, 2025	11.85	11.96	11.96	12.05	11.81	17.45M
December 17, 2025	11.79	11.89	11.89	12.03	11.73	17.59M
December 16, 2025	11.75	11.75	11.75	11.94	11.75	16M
December 15, 2025	11.7	11.78	11.78	11.89	11.7	12.6M
December 12, 2025	11.81	11.76	11.76	11.97	11.74	18.04M
December 11, 2025	11.9	11.87	11.87	12.04	11.77	16.17M
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

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