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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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