Aisino Corporation - 600271.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.81	11.75	11.75	12.4	11.54	166.53M
January 13, 2026	13.4	12.29	12.29	13.4	12.29	136.91M
January 12, 2026	12.86	13.66	13.66	13.99	12.61	196.46M
January 09, 2026	12.53	12.86	12.86	13.43	12.29	229.03M
January 08, 2026	11.55	12.56	12.56	12.56	11.31	182.05M
January 07, 2026	11.8	11.42	11.42	11.8	11.38	107.92M
January 06, 2026	11.38	11.96	11.96	11.97	11.11	168.88M
January 05, 2026	11.7	11.45	11.45	11.75	11.19	142.23M
December 31, 2025	12.09	11.69	11.69	12.45	11.34	231.49M
December 30, 2025	10.54	11.59	11.59	11.59	10.48	89.08M
December 29, 2025	10.4	10.54	10.54	10.65	10.25	91.42M
December 26, 2025	10.3	10.55	10.55	10.78	10.19	137.79M
December 25, 2025	10.05	10.41	10.41	10.66	10.05	138.4M
December 24, 2025	9.7	10.01	10.01	10.1	9.7	90.65M
December 23, 2025	9.98	9.78	9.78	10.1	9.71	114.67M
December 22, 2025	10.36	10	10	10.42	9.93	116.11M
December 19, 2025	10.4	10.36	10.36	10.65	10.27	139.49M
December 18, 2025	10.4	10.45	10.45	10.88	10.3	191.62M
December 17, 2025	11	10.67	10.67	11.5	10.48	279.04M
December 16, 2025	9.68	10.65	10.65	10.65	9.54	182.29M
December 15, 2025	8.8	9.68	9.68	9.68	8.63	91.33M
December 12, 2025	9.05	8.8	8.8	9.24	8.8	81.57M
December 11, 2025	9.3	9.1	9.1	9.36	9.1	50.46M
December 10, 2025	9.28	9.32	9.32	9.57	9.15	67.19M
December 09, 2025	9.26	9.36	9.36	9.7	9.21	69.6M
December 08, 2025	9.4	9.43	9.43	9.68	9.22	107.24M
December 05, 2025	9.15	9.39	9.39	9.4	9.11	74.92M
December 04, 2025	8.93	9.11	9.11	9.28	8.91	56.96M
December 03, 2025	9.1	9.03	9.03	9.22	8.85	49.38M
December 02, 2025	8.97	9.12	9.12	9.31	8.83	52.42M
December 01, 2025	9.02	8.97	8.97	9.11	8.93	40.14M
November 28, 2025	8.7	9.01	9.01	9.09	8.65	46.21M
November 27, 2025	8.74	8.71	8.71	8.85	8.61	40.96M
November 26, 2025	9.15	8.86	8.86	9.48	8.86	77.42M
November 25, 2025	8.86	8.89	8.89	8.96	8.79	43.7M
November 24, 2025	8.47	8.93	8.93	9.1	8.41	58.91M
November 21, 2025	8.73	8.47	8.47	8.81	8.44	41.33M
November 20, 2025	8.95	8.84	8.84	8.96	8.77	38.66M
November 19, 2025	8.72	8.97	8.97	9.05	8.72	70.09M
November 18, 2025	8.78	8.69	8.69	8.81	8.65	31.46M
November 17, 2025	8.66	8.78	8.78	8.8	8.6	46.57M
November 14, 2025	8.43	8.58	8.58	8.68	8.39	41.29M
November 13, 2025	8.4	8.46	8.46	8.46	8.36	14.42M
November 12, 2025	8.49	8.4	8.4	8.49	8.35	18.44M
November 11, 2025	8.44	8.48	8.48	8.48	8.41	17M
November 10, 2025	8.39	8.44	8.44	8.45	8.36	16.55M
November 07, 2025	8.39	8.39	8.39	8.41	8.35	12.32M
November 06, 2025	8.46	8.39	8.39	8.49	8.37	13.8M
November 05, 2025	8.36	8.44	8.44	8.44	8.32	16.26M
November 04, 2025	8.43	8.4	8.4	8.47	8.36	18.39M
November 03, 2025	8.31	8.46	8.46	8.46	8.26	22.55M
October 31, 2025	8.26	8.31	8.31	8.35	8.21	20.52M
October 30, 2025	8.41	8.41	8.41	8.47	8.35	18.19M
October 29, 2025	8.39	8.41	8.41	8.42	8.33	13.66M
October 28, 2025	8.37	8.39	8.39	8.43	8.36	15.47M
October 27, 2025	8.47	8.4	8.4	8.47	8.36	16.65M
October 24, 2025	8.36	8.45	8.45	8.52	8.35	32.59M
October 23, 2025	8.23	8.31	8.31	8.32	8.18	12.49M
October 22, 2025	8.23	8.24	8.24	8.28	8.2	10.42M
October 21, 2025	8.2	8.24	8.24	8.27	8.18	11.03M

Aisino Corporation (600271.SS) SHH