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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.95	18.41	18.41	19.07	18.35	4.55M
September 02, 2025	19.28	18.94	18.94	19.32	18.87	5.08M
September 01, 2025	19.17	19.28	19.28	19.35	19.03	4.99M
August 29, 2025	19.17	19.17	19.17	19.45	19.11	5.08M
August 28, 2025	19.33	19.15	19.15	19.58	18.75	8.43M
August 27, 2025	19.76	19.48	19.48	19.85	19.44	8.14M
August 26, 2025	19.76	19.74	19.74	19.86	19.62	6.66M
August 25, 2025	19.85	19.84	19.84	19.96	19.66	9.69M
August 22, 2025	19.89	19.82	19.82	19.9	19.6	6.14M
August 21, 2025	19.88	19.89	19.89	20.06	19.75	8.94M
August 20, 2025	19.73	19.85	19.85	19.94	19.57	8.48M
August 19, 2025	19.5	19.73	19.73	19.89	19.48	10.09M
August 18, 2025	19.23	19.38	19.38	19.4	19.2	5.81M
August 15, 2025	19.19	19.22	19.22	19.3	19.11	4.66M
August 14, 2025	19.34	19.2	19.2	19.42	19.2	5.96M
August 13, 2025	19.56	19.41	19.41	19.59	19.27	5.21M
August 12, 2025	19.41	19.33	19.33	19.45	19.24	4.81M
August 11, 2025	19.27	19.42	19.42	19.44	19.18	5.7M
August 08, 2025	19.52	19.32	19.32	19.64	19.3	8.52M
August 07, 2025	19.4	19.69	19.69	20	19.39	11.61M
August 06, 2025	19.67	19.61	19.61	19.82	19.5	11.54M
August 05, 2025	19.48	19.3	19.3	19.55	19.25	9.34M
August 04, 2025	19.53	19.46	19.46	19.64	19.26	11.75M
August 01, 2025	19.7	19.8	19.8	20.78	19.66	15.85M
July 31, 2025	20.7	20.27	20.27	21.39	20.2	22.62M
July 30, 2025	19.53	21.62	21.62	22.52	19.53	33.91M
July 29, 2025	22.23	20.74	20.74	22.23	20.68	40.35M
July 28, 2025	20.2	20.21	20.21	20.49	19.39	14.79M
July 25, 2025	19.5	19.62	19.62	19.75	19.3	6M
July 24, 2025	19.17	19.5	19.5	19.69	19.05	8.37M
July 23, 2025	19.35	19.27	19.27	19.96	19.12	12.71M
July 22, 2025	18.96	19.18	19.18	19.35	18.81	8.58M
July 21, 2025	18.6	18.94	18.94	19.16	18.49	6.38M
July 18, 2025	18.8	18.6	18.6	18.8	18.53	3.85M
July 17, 2025	18.68	18.75	18.75	18.88	18.6	3.64M
July 16, 2025	18.48	18.66	18.66	18.71	18.48	2.9M
July 15, 2025	18.75	18.56	18.56	18.75	18.38	4.95M
July 14, 2025	18.74	18.76	18.76	18.79	18.6	3.73M
July 11, 2025	18.88	18.83	18.83	18.94	18.65	5.8M
July 10, 2025	18.86	18.9	18.9	19.11	18.76	8.99M
July 09, 2025	20	19.37	19.37	20.5	19.36	13.71M
July 08, 2025	19.03	19.1	19.1	19.26	18.97	5.28M

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