Shanghai Aiyingshi Co.,Ltd (603214.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 02:49PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 11.68 | 11.78 | 11.39 | 11.68 | 11.68 | 1,216,000 |
| 07 Jun 2024 | 11.30 | 11.70 | 11.26 | 11.63 | 11.63 | 1,981,940 |
| 06 Jun 2024 | 11.78 | 11.84 | 10.98 | 11.14 | 11.14 | 2,470,280 |
| 05 Jun 2024 | 12.09 | 12.15 | 11.78 | 11.78 | 11.78 | 1,513,200 |
| 04 Jun 2024 | 12.34 | 12.38 | 11.94 | 12.15 | 12.15 | 1,856,920 |
| 03 Jun 2024 | 12.79 | 12.79 | 12.24 | 12.35 | 12.35 | 1,761,600 |
| 31 May 2024 | 12.75 | 12.80 | 12.61 | 12.73 | 12.73 | 1,177,860 |
| 30 May 2024 | 12.62 | 12.81 | 12.61 | 12.65 | 12.65 | 1,113,700 |
| 29 May 2024 | 12.53 | 12.82 | 12.53 | 12.74 | 12.74 | 934,500 |
| 28 May 2024 | 12.78 | 12.87 | 12.58 | 12.63 | 12.63 | 1,181,100 |
| 27 May 2024 | 12.79 | 12.97 | 12.48 | 12.79 | 12.79 | 1,690,620 |
| 24 May 2024 | 12.79 | 13.02 | 12.68 | 12.79 | 12.79 | 1,284,100 |
| 23 May 2024 | 13.22 | 13.22 | 12.78 | 12.79 | 12.79 | 2,222,500 |
| 22 May 2024 | 13.35 | 13.48 | 13.18 | 13.22 | 13.22 | 1,581,200 |
| 21 May 2024 | 13.49 | 13.55 | 13.14 | 13.22 | 13.22 | 2,357,000 |
| 21 May 2024 | 0.35 Dividend | |||||
| 20 May 2024 | 13.67 | 13.92 | 13.67 | 13.84 | 13.49 | 2,336,300 |
| 17 May 2024 | 13.55 | 13.72 | 13.50 | 13.72 | 13.37 | 1,898,740 |
| 16 May 2024 | 13.48 | 13.68 | 13.35 | 13.61 | 13.27 | 1,825,400 |
| 15 May 2024 | 13.68 | 13.70 | 13.46 | 13.48 | 13.14 | 1,674,700 |
| 14 May 2024 | 13.41 | 13.78 | 13.33 | 13.73 | 13.38 | 2,313,100 |
| 13 May 2024 | 13.55 | 13.55 | 13.23 | 13.40 | 13.06 | 2,436,921 |
| 10 May 2024 | 13.58 | 13.68 | 13.41 | 13.62 | 13.28 | 2,478,700 |
| 09 May 2024 | 13.20 | 13.67 | 13.15 | 13.58 | 13.24 | 3,070,600 |
| 08 May 2024 | 13.29 | 13.40 | 13.19 | 13.24 | 12.91 | 2,270,940 |
| 07 May 2024 | 13.28 | 13.33 | 13.07 | 13.31 | 12.97 | 3,934,100 |
| 06 May 2024 | 13.19 | 13.46 | 13.16 | 13.40 | 13.06 | 2,899,240 |
| 30 Apr 2024 | 13.43 | 13.44 | 13.01 | 13.12 | 12.79 | 3,930,468 |
| 29 Apr 2024 | 13.45 | 13.47 | 13.18 | 13.40 | 13.06 | 4,517,900 |
| 26 Apr 2024 | 13.29 | 13.50 | 13.11 | 13.47 | 13.13 | 2,150,620 |
| 25 Apr 2024 | 13.01 | 13.42 | 12.98 | 13.30 | 12.96 | 2,773,766 |
| 24 Apr 2024 | 12.62 | 13.01 | 12.54 | 13.00 | 12.67 | 2,177,560 |
| 23 Apr 2024 | 12.66 | 12.86 | 12.53 | 12.71 | 12.39 | 3,077,720 |
| 22 Apr 2024 | 12.61 | 12.62 | 12.12 | 12.46 | 12.14 | 2,244,900 |
| 19 Apr 2024 | 12.50 | 12.70 | 12.32 | 12.63 | 12.31 | 2,823,900 |
| 18 Apr 2024 | 12.65 | 13.01 | 12.51 | 12.56 | 12.24 | 3,130,120 |
| 17 Apr 2024 | 12.17 | 12.78 | 12.15 | 12.76 | 12.44 | 3,966,000 |
| 16 Apr 2024 | 12.62 | 12.63 | 11.69 | 11.96 | 11.66 | 5,026,988 |
| 15 Apr 2024 | 13.31 | 13.49 | 12.30 | 12.63 | 12.31 | 5,609,876 |
| 12 Apr 2024 | 13.28 | 13.53 | 13.28 | 13.40 | 13.06 | 3,689,520 |
| 11 Apr 2024 | 13.26 | 13.44 | 13.15 | 13.25 | 12.91 | 4,606,020 |
| 10 Apr 2024 | 13.86 | 14.16 | 13.15 | 13.38 | 13.04 | 5,387,140 |
| 09 Apr 2024 | 13.21 | 13.86 | 13.21 | 13.70 | 13.35 | 7,430,448 |
| 08 Apr 2024 | 15.06 | 15.49 | 13.75 | 13.88 | 13.53 | 14,963,277 |
| 03 Apr 2024 | 14.45 | 14.50 | 14.40 | 14.50 | 14.13 | 4,534,988 |
| 02 Apr 2024 | 13.10 | 13.22 | 12.97 | 13.18 | 12.85 | 2,097,600 |
| 01 Apr 2024 | 12.87 | 13.18 | 12.74 | 13.13 | 12.80 | 2,905,920 |
| 29 Mar 2024 | 12.46 | 12.63 | 12.39 | 12.66 | 12.34 | 1,007,560 |
| 28 Mar 2024 | 12.32 | 12.65 | 12.25 | 12.52 | 12.20 | 2,132,940 |
| 27 Mar 2024 | 12.54 | 12.74 | 12.40 | 12.40 | 12.09 | 2,548,280 |
| 26 Mar 2024 | 12.64 | 12.78 | 12.41 | 12.59 | 12.27 | 1,980,700 |
| 25 Mar 2024 | 12.98 | 13.08 | 12.61 | 12.66 | 12.34 | 2,558,300 |
| 22 Mar 2024 | 13.26 | 13.32 | 12.96 | 13.02 | 12.69 | 2,892,540 |
| 21 Mar 2024 | 13.23 | 13.35 | 13.10 | 13.28 | 12.94 | 3,407,885 |
| 20 Mar 2024 | 12.92 | 13.56 | 12.92 | 13.22 | 12.89 | 4,014,680 |
| 19 Mar 2024 | 12.95 | 13.37 | 12.91 | 13.02 | 12.69 | 4,485,056 |
| 18 Mar 2024 | 12.67 | 12.96 | 12.67 | 12.95 | 12.62 | 3,272,500 |
| 15 Mar 2024 | 12.67 | 12.75 | 12.55 | 12.73 | 12.41 | 2,937,600 |
| 14 Mar 2024 | 12.76 | 12.87 | 12.54 | 12.71 | 12.39 | 2,971,500 |
| 13 Mar 2024 | 12.68 | 12.87 | 12.65 | 12.76 | 12.44 | 3,226,960 |
| 12 Mar 2024 | 12.56 | 12.83 | 12.44 | 12.83 | 12.51 | 4,136,148 |
| 11 Mar 2024 | 12.32 | 12.60 | 12.32 | 12.59 | 12.27 | 3,231,120 |
| 08 Mar 2024 | 12.50 | 12.64 | 12.23 | 12.48 | 12.16 | 3,820,660 |
| 07 Mar 2024 | 13.03 | 13.13 | 12.56 | 12.56 | 12.24 | 5,968,498 |
| 06 Mar 2024 | 12.91 | 13.60 | 12.82 | 13.16 | 12.83 | 8,730,940 |
| 05 Mar 2024 | 13.10 | 13.53 | 12.88 | 12.91 | 12.58 | 11,367,390 |
| 04 Mar 2024 | 12.37 | 13.64 | 12.26 | 13.64 | 13.30 | 9,597,090 |
| 01 Mar 2024 | 12.21 | 12.40 | 12.12 | 12.40 | 12.09 | 3,647,191 |
| 29 Feb 2024 | 11.62 | 12.17 | 11.50 | 12.16 | 11.85 | 4,205,047 |
| 28 Feb 2024 | 12.80 | 13.17 | 11.69 | 11.69 | 11.39 | 6,249,739 |
| 27 Feb 2024 | 12.38 | 12.80 | 12.36 | 12.80 | 12.48 | 3,586,240 |
| 26 Feb 2024 | 12.26 | 12.77 | 12.10 | 12.46 | 12.14 | 4,202,714 |
| 23 Feb 2024 | 11.75 | 12.30 | 11.75 | 12.29 | 11.98 | 3,290,860 |
| 22 Feb 2024 | 11.37 | 11.73 | 11.35 | 11.73 | 11.43 | 3,108,656 |
| 21 Feb 2024 | 11.01 | 11.75 | 10.92 | 11.43 | 11.14 | 4,251,631 |
| 20 Feb 2024 | 11.19 | 11.21 | 10.90 | 11.13 | 10.85 | 3,315,697 |
| 19 Feb 2024 | 10.71 | 11.16 | 10.51 | 11.05 | 10.77 | 5,458,049 |
| 08 Feb 2024 | 9.75 | 10.84 | 9.41 | 10.71 | 10.44 | 7,533,712 |
| 07 Feb 2024 | 10.28 | 10.39 | 9.64 | 9.87 | 9.62 | 7,741,542 |
| 06 Feb 2024 | 10.24 | 10.73 | 9.80 | 10.30 | 10.04 | 6,710,222 |
| 05 Feb 2024 | 12.00 | 12.00 | 10.89 | 10.89 | 10.61 | 3,649,680 |
| 02 Feb 2024 | 12.66 | 13.00 | 11.75 | 12.10 | 11.79 | 3,539,540 |
| 01 Feb 2024 | 13.05 | 13.05 | 12.35 | 12.63 | 12.31 | 3,212,860 |
| 31 Jan 2024 | 13.88 | 13.92 | 12.90 | 12.98 | 12.65 | 3,261,367 |
| 30 Jan 2024 | 14.50 | 14.77 | 13.86 | 13.89 | 13.54 | 2,093,600 |
| 29 Jan 2024 | 15.21 | 15.64 | 14.58 | 14.61 | 14.24 | 2,461,040 |
| 26 Jan 2024 | 15.53 | 15.74 | 15.20 | 15.28 | 14.89 | 2,467,600 |
| 25 Jan 2024 | 14.90 | 15.71 | 14.80 | 15.68 | 15.28 | 3,267,180 |
| 24 Jan 2024 | 14.13 | 14.70 | 14.08 | 14.68 | 14.31 | 3,168,320 |
| 23 Jan 2024 | 14.69 | 14.70 | 13.85 | 14.13 | 13.77 | 2,831,276 |
| 22 Jan 2024 | 15.87 | 15.87 | 14.57 | 14.70 | 14.33 | 3,119,640 |
| 19 Jan 2024 | 15.92 | 16.24 | 15.80 | 15.89 | 15.49 | 2,308,000 |
| 18 Jan 2024 | 16.19 | 16.19 | 15.43 | 15.89 | 15.49 | 3,899,970 |
| 17 Jan 2024 | 16.77 | 16.79 | 16.18 | 16.20 | 15.79 | 3,972,016 |
| 16 Jan 2024 | 17.07 | 17.07 | 16.47 | 16.82 | 16.39 | 6,919,213 |
| 15 Jan 2024 | 16.17 | 18.01 | 16.17 | 17.07 | 16.64 | 8,626,460 |
| 12 Jan 2024 | 16.75 | 17.08 | 16.35 | 16.37 | 15.96 | 3,276,200 |
| 11 Jan 2024 | 16.96 | 17.30 | 16.75 | 16.82 | 16.39 | 5,489,190 |
| 10 Jan 2024 | 17.37 | 17.85 | 16.69 | 17.02 | 16.59 | 7,298,640 |
| 09 Jan 2024 | 16.42 | 16.80 | 16.42 | 16.68 | 16.26 | 1,991,880 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.