Shanghai - Delayed Quote CNY

Shanghai Aiyingshi Co.,Ltd (603214.SS)

12.63 +0.07 (+0.56%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 12.50 12.70 12.32 12.63 12.63 2,823,900
Apr 18, 2024 12.65 13.01 12.51 12.56 12.56 3,130,120
Apr 17, 2024 12.17 12.78 12.15 12.76 12.76 3,966,000
Apr 16, 2024 12.62 12.63 11.69 11.96 11.96 5,026,988
Apr 15, 2024 13.31 13.49 12.30 12.63 12.63 5,609,876
Apr 12, 2024 13.28 13.53 13.28 13.40 13.40 3,689,520
Apr 11, 2024 13.26 13.44 13.15 13.25 13.25 4,606,020
Apr 10, 2024 13.86 14.16 13.15 13.38 13.38 5,387,140
Apr 9, 2024 13.21 13.86 13.21 13.70 13.70 7,430,448
Apr 8, 2024 15.06 15.49 13.75 13.88 13.88 14,963,277
Apr 3, 2024 14.45 14.50 14.40 14.50 14.50 4,534,988
Apr 2, 2024 13.10 13.22 12.97 13.18 13.18 2,097,600
Apr 1, 2024 12.87 13.18 12.74 13.13 13.13 2,905,920
Mar 29, 2024 12.46 12.63 12.39 12.66 12.66 1,007,560
Mar 28, 2024 12.32 12.65 12.25 12.52 12.52 2,132,940
Mar 27, 2024 12.54 12.74 12.40 12.40 12.40 2,548,280
Mar 26, 2024 12.64 12.78 12.41 12.59 12.59 1,980,700
Mar 25, 2024 12.98 13.08 12.61 12.66 12.66 2,558,300
Mar 22, 2024 13.26 13.32 12.96 13.02 13.02 2,892,540
Mar 21, 2024 13.23 13.35 13.10 13.28 13.28 3,407,885
Mar 20, 2024 12.92 13.56 12.92 13.22 13.22 4,014,680
Mar 19, 2024 12.95 13.37 12.91 13.02 13.02 4,485,056
Mar 18, 2024 12.67 12.96 12.67 12.95 12.95 3,272,500
Mar 15, 2024 12.67 12.75 12.55 12.73 12.73 2,937,600
Mar 14, 2024 12.76 12.87 12.54 12.71 12.71 2,971,500
Mar 13, 2024 12.68 12.87 12.65 12.76 12.76 3,226,960
Mar 12, 2024 12.56 12.83 12.44 12.83 12.83 4,136,148
Mar 11, 2024 12.32 12.60 12.32 12.59 12.59 3,231,120
Mar 8, 2024 12.50 12.64 12.23 12.48 12.48 3,820,660
Mar 7, 2024 13.03 13.13 12.56 12.56 12.56 5,968,498
Mar 6, 2024 12.91 13.60 12.82 13.16 13.16 8,730,940
Mar 5, 2024 13.10 13.53 12.88 12.91 12.91 11,367,390
Mar 4, 2024 12.37 13.64 12.26 13.64 13.64 9,597,090
Mar 1, 2024 12.21 12.40 12.12 12.40 12.40 3,647,191
Feb 29, 2024 11.62 12.17 11.50 12.16 12.16 4,205,047
Feb 28, 2024 12.80 13.17 11.69 11.69 11.69 6,249,739
Feb 27, 2024 12.38 12.80 12.36 12.80 12.80 3,586,240
Feb 26, 2024 12.26 12.77 12.10 12.46 12.46 4,202,714
Feb 23, 2024 11.75 12.30 11.75 12.29 12.29 3,290,860
Feb 22, 2024 11.37 11.73 11.35 11.73 11.73 3,108,656
Feb 21, 2024 11.01 11.75 10.92 11.43 11.43 4,251,631
Feb 20, 2024 11.19 11.21 10.90 11.13 11.13 3,315,697
Feb 19, 2024 10.71 11.16 10.51 11.05 11.05 5,458,049
Feb 8, 2024 9.75 10.84 9.41 10.71 10.71 7,533,712
Feb 7, 2024 10.28 10.39 9.64 9.87 9.87 7,741,542
Feb 6, 2024 10.24 10.73 9.80 10.30 10.30 6,710,222
Feb 5, 2024 12.00 12.00 10.89 10.89 10.89 3,649,680
Feb 2, 2024 12.66 13.00 11.75 12.10 12.10 3,539,540
Feb 1, 2024 13.05 13.05 12.35 12.63 12.63 3,212,860
Jan 31, 2024 13.88 13.92 12.90 12.98 12.98 3,261,367
Jan 30, 2024 14.50 14.77 13.86 13.89 13.89 2,093,600
Jan 29, 2024 15.21 15.64 14.58 14.61 14.61 2,461,040
Jan 26, 2024 15.53 15.74 15.20 15.28 15.28 2,467,600
Jan 25, 2024 14.90 15.71 14.80 15.68 15.68 3,267,180
Jan 24, 2024 14.13 14.70 14.08 14.68 14.68 3,168,320
Jan 23, 2024 14.69 14.70 13.85 14.13 14.13 2,831,276
Jan 22, 2024 15.87 15.87 14.57 14.70 14.70 3,119,640
Jan 19, 2024 15.92 16.24 15.80 15.89 15.89 2,308,000
Jan 18, 2024 16.19 16.19 15.43 15.89 15.89 3,899,970
Jan 17, 2024 16.77 16.79 16.18 16.20 16.20 3,972,016
Jan 16, 2024 17.07 17.07 16.47 16.82 16.82 6,919,213
Jan 15, 2024 16.17 18.01 16.17 17.07 17.07 8,626,460
Jan 12, 2024 16.75 17.08 16.35 16.37 16.37 3,276,200
Jan 11, 2024 16.96 17.30 16.75 16.82 16.82 5,489,190
Jan 10, 2024 17.37 17.85 16.69 17.02 17.02 7,298,640
Jan 9, 2024 16.42 16.80 16.42 16.68 16.68 1,991,880
Jan 8, 2024 16.57 16.88 16.46 16.46 16.46 1,533,180
Jan 5, 2024 16.73 16.87 16.57 16.65 16.65 1,598,400
Jan 4, 2024 16.70 16.86 16.56 16.83 16.83 1,475,650
Jan 3, 2024 16.51 16.90 16.45 16.63 16.63 2,556,200
Jan 2, 2024 16.36 16.77 16.36 16.69 16.69 2,664,159
Dec 29, 2023 16.38 16.45 16.15 16.36 16.36 2,203,820
Dec 28, 2023 16.20 16.89 15.86 16.42 16.42 2,184,200
Dec 27, 2023 16.25 16.25 15.84 16.10 16.10 995,950
Dec 26, 2023 16.25 16.29 16.01 16.03 16.03 1,499,477
Dec 25, 2023 16.47 16.47 16.07 16.16 16.16 1,601,470
Dec 22, 2023 16.72 16.93 16.42 16.47 16.47 1,625,000
Dec 21, 2023 16.40 16.73 16.28 16.69 16.69 1,682,640
Dec 20, 2023 16.60 16.80 16.40 16.45 16.45 1,514,800
Dec 19, 2023 16.50 16.72 16.43 16.60 16.60 1,692,680
Dec 18, 2023 16.91 16.92 16.42 16.50 16.50 2,175,800
Dec 15, 2023 16.85 16.89 16.60 16.76 16.76 1,513,670
Dec 14, 2023 16.88 17.17 16.73 16.78 16.78 2,168,000
Dec 13, 2023 17.13 17.17 16.83 16.83 16.83 2,513,000
Dec 12, 2023 16.75 17.23 16.65 17.18 17.18 3,699,150
Dec 11, 2023 16.02 16.98 15.79 16.67 16.67 5,728,979
Dec 8, 2023 16.92 17.95 16.59 16.59 16.59 7,396,596
Dec 7, 2023 17.10 17.42 16.80 17.06 17.06 4,009,300
Dec 6, 2023 16.72 17.44 16.72 17.17 17.17 4,618,455
Dec 5, 2023 16.86 16.97 16.77 16.81 16.81 1,777,800
Dec 4, 2023 17.00 17.05 16.85 16.90 16.90 1,648,200
Dec 1, 2023 16.88 17.18 16.88 17.09 17.09 1,913,840
Nov 30, 2023 16.89 16.98 16.72 16.92 16.92 1,718,580
Nov 29, 2023 16.85 17.09 16.77 16.95 16.95 1,908,560
Nov 28, 2023 16.81 16.98 16.58 16.83 16.83 1,070,499
Nov 27, 2023 16.89 17.00 16.61 16.84 16.84 1,642,180
Nov 24, 2023 16.84 16.96 16.77 16.94 16.94 1,509,800
Nov 23, 2023 16.71 16.94 16.70 16.85 16.85 994,900
Nov 22, 2023 16.60 16.90 16.60 16.81 16.81 1,545,380
Nov 21, 2023 16.75 16.83 16.63 16.68 16.68 1,491,780
Nov 20, 2023 16.45 16.81 16.33 16.77 16.77 1,890,270
Nov 17, 2023 16.22 16.49 16.19 16.44 16.44 1,104,218
Nov 16, 2023 16.24 16.56 16.17 16.34 16.34 1,170,660
Nov 15, 2023 16.32 16.40 16.17 16.30 16.30 1,167,340
Nov 14, 2023 16.21 16.38 16.10 16.29 16.29 963,300
Nov 13, 2023 16.19 16.28 16.15 16.27 16.27 1,063,400
Nov 10, 2023 16.06 16.22 16.00 16.19 16.19 815,700
Nov 9, 2023 16.10 16.28 16.07 16.12 16.12 960,300
Nov 8, 2023 16.05 16.25 16.04 16.14 16.14 964,216
Nov 7, 2023 16.10 16.17 15.93 16.10 16.10 972,900
Nov 6, 2023 15.94 16.10 15.81 16.07 16.07 1,245,060
Nov 3, 2023 15.81 15.98 15.78 15.84 15.84 1,096,623
Nov 2, 2023 15.82 15.96 15.80 15.83 15.83 1,076,000
Nov 1, 2023 15.77 15.98 15.65 15.92 15.92 1,490,660
Oct 31, 2023 15.81 15.93 15.65 15.78 15.78 1,838,412
Oct 30, 2023 15.81 16.00 15.73 15.80 15.80 1,469,120
Oct 27, 2023 15.70 15.96 15.52 15.82 15.82 1,395,972
Oct 26, 2023 15.53 15.72 15.42 15.66 15.66 1,625,200
Oct 25, 2023 15.38 15.66 15.37 15.56 15.56 1,275,600
Oct 24, 2023 14.68 15.35 14.68 15.28 15.28 1,662,500
Oct 23, 2023 14.97 15.11 14.56 14.65 14.65 1,276,000
Oct 20, 2023 15.18 15.28 15.03 15.07 15.07 930,420
Oct 19, 2023 15.19 15.49 15.09 15.19 15.19 1,107,172
Oct 18, 2023 15.49 15.49 15.19 15.21 15.21 1,001,172
Oct 17, 2023 15.53 15.69 15.40 15.47 15.47 952,300
Oct 16, 2023 15.56 15.63 15.31 15.51 15.51 1,198,200
Oct 13, 2023 15.89 15.89 15.46 15.60 15.60 1,150,000
Oct 12, 2023 15.85 15.98 15.73 15.80 15.80 887,960
Oct 11, 2023 15.71 15.92 15.63 15.85 15.85 935,500
Oct 10, 2023 15.87 15.99 15.66 15.70 15.70 1,104,900
Oct 9, 2023 16.21 16.28 15.81 15.87 15.87 1,598,060
Sep 28, 2023 16.17 16.28 16.02 16.26 16.26 1,052,840
Sep 27, 2023 15.85 16.21 15.81 16.11 16.11 845,560
Sep 26, 2023 16.02 16.16 15.98 16.02 16.02 934,060
Sep 25, 2023 15.99 16.42 15.95 16.03 16.03 1,185,300
Sep 22, 2023 15.86 16.22 15.86 16.20 16.20 1,009,700
Sep 21, 2023 16.15 16.32 15.90 15.91 15.91 1,160,700
Sep 20, 2023 16.15 16.37 16.03 16.22 16.22 1,278,000
Sep 19, 2023 16.42 16.55 16.12 16.15 16.15 1,748,300
Sep 18, 2023 15.93 16.59 15.81 16.54 16.54 2,266,100
Sep 15, 2023 15.88 16.01 15.77 15.93 15.93 1,009,600
Sep 14, 2023 16.12 16.18 15.79 15.87 15.87 1,133,280
Sep 13, 2023 16.27 16.38 16.01 16.12 16.12 1,404,400
Sep 12, 2023 16.38 16.47 16.29 16.31 16.31 1,196,100
Sep 11, 2023 16.30 16.47 16.10 16.42 16.42 2,038,336
Sep 8, 2023 16.39 16.80 16.29 16.38 16.38 2,412,200
Sep 7, 2023 16.29 16.64 16.20 16.27 16.27 2,175,256
Sep 6, 2023 16.42 16.80 16.30 16.36 16.36 2,078,180
Sep 5, 2023 16.39 16.46 16.11 16.23 16.23 1,161,880
Sep 4, 2023 16.44 16.46 16.31 16.39 16.39 1,806,720
Sep 1, 2023 16.57 16.94 16.33 16.46 16.46 2,941,099
Aug 31, 2023 16.21 16.33 15.99 16.16 16.16 1,329,240
Aug 30, 2023 16.09 16.43 16.09 16.34 16.34 1,597,199
Aug 29, 2023 15.54 16.16 15.41 16.14 16.14 2,015,960
Aug 28, 2023 15.99 16.10 15.45 15.49 15.49 1,876,700
Aug 25, 2023 15.70 16.07 15.24 15.30 15.30 2,149,060
Aug 24, 2023 16.10 16.20 15.47 15.68 15.68 3,043,360
Aug 23, 2023 16.04 16.37 16.04 16.19 16.19 2,117,006
Aug 22, 2023 16.38 16.49 15.77 16.04 16.04 1,761,480
Aug 21, 2023 16.28 16.65 16.28 16.33 16.33 1,244,420
Aug 18, 2023 16.64 16.75 16.31 16.32 16.32 1,205,000
Aug 17, 2023 16.44 16.63 16.11 16.63 16.63 1,203,300
Aug 16, 2023 16.54 16.64 16.23 16.27 16.27 902,480
Aug 15, 2023 16.49 16.62 16.33 16.53 16.53 965,500
Aug 14, 2023 16.21 16.50 16.16 16.50 16.50 852,575
Aug 11, 2023 16.64 16.72 16.31 16.34 16.34 820,900
Aug 10, 2023 16.52 16.63 16.48 16.58 16.58 748,500
Aug 9, 2023 16.76 16.77 16.45 16.50 16.50 820,540
Aug 8, 2023 16.63 16.74 16.55 16.63 16.63 674,200
Aug 7, 2023 16.87 16.93 16.61 16.65 16.65 1,457,340
Aug 4, 2023 17.28 17.30 16.94 16.94 16.94 1,210,300
Aug 3, 2023 17.20 17.29 17.12 17.18 17.18 832,640
Aug 2, 2023 17.12 17.29 17.03 17.20 17.20 1,149,680
Aug 1, 2023 17.25 17.36 17.15 17.17 17.17 1,569,923
Jul 31, 2023 17.10 17.43 17.02 17.37 17.37 2,125,200
Jul 28, 2023 16.90 17.14 16.84 17.10 17.10 1,559,100
Jul 27, 2023 17.09 17.15 16.90 16.96 16.96 1,045,360
Jul 26, 2023 16.95 17.11 16.87 17.10 17.10 1,532,000
Jul 25, 2023 16.80 17.01 16.80 16.95 16.95 1,493,780
Jul 24, 2023 16.61 16.85 16.40 16.80 16.80 1,647,200
Jul 21, 2023 16.66 16.89 16.57 16.70 16.70 1,647,660
Jul 20, 2023 16.75 16.85 16.60 16.63 16.63 1,435,480
Jul 19, 2023 16.45 16.73 16.45 16.60 16.60 994,960
Jul 18, 2023 16.45 16.65 16.36 16.56 16.56 764,580
Jul 17, 2023 16.48 16.50 16.16 16.46 16.46 936,240
Jul 14, 2023 16.54 16.56 16.38 16.48 16.48 722,800
Jul 13, 2023 16.53 16.70 16.47 16.55 16.55 1,047,240
Jul 12, 2023 16.70 16.70 16.46 16.50 16.50 640,723
Jul 11, 2023 16.56 16.71 16.47 16.57 16.57 927,700
Jul 10, 2023 16.42 16.56 16.31 16.52 16.52 654,800
Jul 7, 2023 16.44 16.47 16.28 16.42 16.42 495,000
Jul 6, 2023 16.45 16.46 16.35 16.38 16.38 660,300
Jul 5, 2023 16.52 16.52 16.35 16.41 16.41 687,100
Jul 4, 2023 16.47 16.55 16.34 16.53 16.53 793,480
Jul 3, 2023 16.26 16.59 16.26 16.44 16.44 1,355,535
Jun 30, 2023 16.06 16.27 15.97 16.27 16.27 1,005,020
Jun 29, 2023 15.85 16.08 15.83 16.00 16.00 1,025,995
Jun 28, 2023 16.02 16.02 15.57 15.89 15.89 858,795
Jun 27, 2023 15.64 15.98 15.51 15.93 15.93 904,760
Jun 26, 2023 15.77 15.88 15.45 15.46 15.46 1,191,280
Jun 21, 2023 16.10 16.12 15.77 15.77 15.77 1,304,241
Jun 20, 2023 16.19 16.35 16.03 16.03 16.03 1,577,300
Jun 19, 2023 16.65 16.66 16.27 16.29 16.29 1,426,800
Jun 16, 2023 16.71 16.85 16.61 16.65 16.65 1,138,140
Jun 15, 2023 16.89 16.90 16.56 16.69 16.69 1,059,200
Jun 14, 2023 16.75 16.99 16.66 16.88 16.88 1,358,571
Jun 13, 2023 16.41 16.84 16.39 16.72 16.72 1,339,960
Jun 12, 2023 16.32 16.56 16.05 16.44 16.44 1,620,600
Jun 9, 2023 16.31 16.42 16.22 16.32 16.32 765,700
Jun 8, 2023 16.43 16.60 16.25 16.30 16.30 1,096,871
Jun 7, 2023 16.66 16.66 16.11 16.45 16.45 2,285,000
Jun 6, 2023 17.22 17.28 16.88 16.95 16.95 1,152,100
Jun 5, 2023 17.01 17.25 16.92 17.24 17.24 1,346,100
Jun 2, 2023 17.10 17.10 16.86 17.04 17.04 1,175,517
Jun 1, 2023 16.90 17.00 16.60 16.86 16.86 1,358,450
May 31, 2023 17.01 17.16 16.83 16.99 16.99 1,324,800
May 30, 2023 16.91 17.03 16.70 17.01 17.01 1,432,101
May 29, 2023 17.23 17.41 16.99 16.99 16.99 1,138,560
May 26, 2023 17.20 17.37 17.00 17.22 17.22 1,033,900
May 25, 2023 17.44 17.44 16.93 17.20 17.20 1,580,778
May 24, 2023 17.43 17.49 17.20 17.35 17.35 1,124,700
May 23, 2023 17.66 17.75 17.48 17.49 17.49 1,086,898
May 22, 2023 17.69 17.84 17.48 17.60 17.60 1,405,700
May 19, 2023 0.30 Dividend
May 19, 2023 17.89 17.99 17.60 17.71 17.71 1,347,040
May 18, 2023 18.01 18.46 17.98 18.24 17.94 2,114,050
May 17, 2023 17.76 18.29 17.60 18.04 17.74 1,890,700
May 16, 2023 18.55 18.55 17.73 17.77 17.48 3,524,500
May 15, 2023 18.88 19.09 18.27 18.50 18.20 3,892,521
May 12, 2023 18.60 19.40 18.43 18.73 18.42 6,403,491
May 11, 2023 18.04 18.45 18.04 18.37 18.07 1,964,396
May 10, 2023 17.96 18.28 17.84 18.05 17.75 1,379,296
May 9, 2023 18.30 18.30 17.96 17.96 17.66 1,555,320
May 8, 2023 18.30 18.47 18.08 18.29 17.99 2,144,355
May 5, 2023 18.23 18.49 17.99 18.29 17.99 1,866,399
May 4, 2023 17.92 18.30 17.81 18.24 17.94 2,145,556
Apr 28, 2023 17.62 18.18 17.52 18.15 17.85 1,908,040
Apr 27, 2023 17.51 17.69 17.40 17.50 17.21 968,700
Apr 26, 2023 16.98 17.67 16.95 17.65 17.36 1,997,719
Apr 25, 2023 17.30 17.51 16.70 17.01 16.73 1,672,100
Apr 24, 2023 17.34 17.63 17.12 17.37 17.08 1,217,099
Apr 21, 2023 17.95 18.09 17.34 17.40 17.11 1,898,280
Apr 20, 2023 17.82 18.03 17.63 17.95 17.65 1,558,600
Apr 19, 2023 18.25 18.25 17.80 18.00 17.70 1,611,700