Shanghai Aiyingshi Co.,Ltd - 603214.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.44	16.99	16.99	17.44	16.96	3.21M
December 03, 2025	17.5	17.52	17.52	17.57	17.31	2.12M
December 02, 2025	17.47	17.51	17.51	17.59	17.35	2.44M
December 01, 2025	17.3	17.47	17.47	17.6	17.28	2.97M
November 28, 2025	17.36	17.3	17.3	17.36	17.05	2.36M
November 27, 2025	17.33	17.21	17.21	17.52	17.2	2.72M
November 26, 2025	17.48	17.3	17.3	17.5	17.17	2.72M
November 25, 2025	17.1	17.34	17.34	17.46	17	3.44M
November 24, 2025	17.18	16.98	16.98	17.25	16.9	4.48M
November 21, 2025	17.75	17.1	17.1	18.08	17.08	3.59M
November 20, 2025	18.12	17.88	17.88	18.16	17.81	2.86M
November 19, 2025	18.29	18.03	18.03	18.49	18.02	2.82M
November 18, 2025	18.45	18.36	18.36	18.5	18.16	2.92M
November 17, 2025	18.48	18.46	18.46	18.53	18.32	1.95M
November 14, 2025	18.33	18.38	18.38	18.64	18.33	2.7M
November 13, 2025	18.32	18.47	18.47	18.5	18.24	2.11M
November 12, 2025	18.55	18.39	18.39	18.66	18.37	2.18M
November 11, 2025	18.5	18.51	18.51	18.58	18.36	2.36M
November 10, 2025	18.3	18.5	18.5	18.55	18.18	3.2M
November 07, 2025	18.15	18.21	18.21	18.37	18.15	2.1M
November 06, 2025	18.2	18.21	18.21	18.3	18.08	1.75M
November 05, 2025	18.03	18.26	18.26	18.39	18.01	2.17M
November 04, 2025	18.3	18.16	18.16	18.36	18.1	2.03M
November 03, 2025	18.14	18.33	18.33	18.4	18.1	2.95M
October 31, 2025	17.94	18.22	18.22	18.26	17.94	2.75M
October 30, 2025	18.09	17.94	17.94	18.19	17.93	2.87M
October 29, 2025	18.12	18.14	18.14	18.29	17.9	3.1M
October 28, 2025	18.46	18.29	18.29	18.46	18.22	3.26M
October 27, 2025	18.43	18.5	18.5	18.63	18.33	3.53M
October 24, 2025	18.6	18.45	18.45	18.86	18.42	4.77M
October 23, 2025	18.65	18.73	18.73	18.78	18.52	3.61M
October 22, 2025	18.5	18.6	18.6	18.67	18.45	2.76M
October 21, 2025	18.4	18.6	18.6	18.63	18.36	5M
October 20, 2025	18.2	18.34	18.34	18.65	18.07	5.69M
October 17, 2025	18.01	17.98	17.98	18.22	17.83	2.89M
October 16, 2025	18.22	18.05	18.05	18.28	17.9	3.28M
October 15, 2025	17.85	18.22	18.22	18.3	17.75	4.48M
October 14, 2025	17.78	17.85	17.85	17.98	17.76	2.68M
October 13, 2025	17.6	17.8	17.8	17.83	17.31	3.59M
October 10, 2025	17.97	17.99	17.99	18.14	17.86	2.03M
October 09, 2025	17.98	17.93	17.93	18.1	17.8	2.05M
September 30, 2025	18.02	17.99	17.99	18.1	17.97	1.55M
September 29, 2025	18.1	17.99	17.99	18.12	17.69	2.2M
September 26, 2025	18	18.06	18.06	18.2	17.86	2.12M
September 25, 2025	18.35	18.19	18.06	18.38	18.13	2.22M
September 24, 2025	17.96	18.38	18.25	18.55	17.79	3.56M
September 23, 2025	18.1	17.96	17.83	18.15	17.66	3.61M
September 22, 2025	18.38	18.16	18.03	18.4	18.06	2.66M
September 19, 2025	18.51	18.4	18.27	18.58	18.3	3.1M
September 18, 2025	18.85	18.57	18.57	18.86	18.45	4.01M
September 17, 2025	19	18.85	18.85	19.08	18.82	3.08M
September 16, 2025	18.72	19	19	19.05	18.72	3.19M
September 15, 2025	18.8	18.73	18.73	18.88	18.7	2.86M
September 12, 2025	19.07	18.89	18.89	19.1	18.88	3.57M
September 11, 2025	19.12	19.05	19.05	19.17	18.8	4.86M
September 10, 2025	19.04	19.15	19.15	19.24	18.94	3.44M
September 09, 2025	19.1	19.04	19.04	19.2	18.92	4.54M
September 08, 2025	18.85	18.99	18.99	19.16	18.78	5.56M
September 05, 2025	18.88	18.92	18.92	18.94	18.34	5.87M
September 04, 2025	18.42	18.89	18.89	19.05	18.41	7.96M

Shanghai Aiyingshi Co.,Ltd (603214.SS) SHH