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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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