603214.SS - Shanghai Aiyingshi Co.,Ltd

Shanghai - Shanghai Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202317.1017.1016.8617.0417.041,175,517
Jun 01, 202316.9017.0016.6016.8616.861,358,450
May 31, 202317.0117.1616.8316.9916.991,324,800
May 30, 202316.9117.0316.7017.0117.011,432,101
May 29, 202317.2317.4116.9916.9916.991,138,560
May 26, 202317.2017.3717.0017.2217.221,033,900
May 25, 202317.4417.4416.9317.2017.201,580,778
May 24, 202317.4317.4917.2017.3517.351,124,700
May 23, 202317.6617.7517.4817.4917.491,086,898
May 22, 202317.6917.8417.4817.6017.601,405,700
May 19, 202317.8917.9917.6017.7117.711,347,040
May 19, 20230.3 Dividend
May 18, 202318.0118.4617.9818.2417.942,114,050
May 17, 202317.7618.2917.6018.0417.741,890,700
May 16, 202318.5518.5517.7317.7717.483,524,500
May 15, 202318.8819.0918.2718.5018.203,892,521
May 12, 202318.6019.4018.4318.7318.426,403,491
May 11, 202318.0418.4518.0418.3718.071,964,396
May 10, 202317.9618.2817.8418.0517.751,379,296
May 09, 202318.3018.3017.9617.9617.661,555,320
May 08, 202318.3018.4718.0818.2917.992,144,355
May 05, 202318.2318.4917.9918.2917.991,866,399
May 04, 202317.9218.3017.8118.2417.942,145,556
Apr 28, 202317.6218.1817.5218.1517.851,908,040
Apr 27, 202317.5117.6917.4017.5017.21968,700
Apr 26, 202316.9817.6716.9517.6517.361,997,719
Apr 25, 202317.3017.5116.7017.0116.731,672,100
Apr 24, 202317.3417.6317.1217.3717.081,217,099
Apr 21, 202317.9518.0917.3417.4017.111,898,280
Apr 20, 202317.8218.0317.6317.9517.651,558,600
Apr 19, 202318.2518.2517.8018.0017.701,611,700
Apr 18, 202318.3818.3818.1918.2017.901,077,000
Apr 17, 202318.3018.4518.1518.3718.071,396,480
Apr 14, 202318.3718.5018.1718.2917.991,623,800
Apr 13, 202318.2018.3818.1118.2417.941,647,489
Apr 12, 202318.0018.2218.0018.2017.901,422,550
Apr 11, 202317.9918.1417.8218.0517.751,188,000
Apr 10, 202318.3318.4217.9418.0017.701,916,200
Apr 07, 202318.1218.6318.1218.3318.032,658,416
Apr 06, 202318.1018.1017.8017.9117.621,298,360
Apr 04, 202318.4018.4518.0518.1517.851,601,480
Apr 03, 202318.1818.4018.0418.3618.061,927,540
Mar 31, 202317.9018.2017.8318.1717.871,748,780
Mar 30, 202317.7217.8717.5717.8217.531,029,505
Mar 29, 202318.0318.0817.7117.7217.431,199,140
Mar 28, 202317.8918.0717.8317.9117.621,034,800
Mar 27, 202318.2718.2717.8117.9417.641,538,956
Mar 24, 202318.1918.2218.0718.2117.911,319,280
Mar 23, 202318.2918.3317.9618.1117.811,749,820
Mar 22, 202318.3618.3618.2218.3018.001,215,196
Mar 21, 202317.8818.2517.8818.2117.911,392,500
Mar 20, 202317.9217.9917.6517.8417.551,516,540
Mar 17, 202317.9818.1517.8417.9017.611,432,515
Mar 16, 202317.9018.2317.8517.9017.611,708,302
Mar 15, 202318.1418.3218.0318.0817.781,246,530
Mar 14, 202318.5318.5417.8718.0317.732,210,870
Mar 13, 202318.5618.7218.2318.5718.261,636,880
Mar 10, 202318.5118.7218.4618.6118.301,630,660
Mar 09, 202318.8818.8818.4818.6818.372,571,820
Mar 08, 202318.8218.9318.6818.9118.602,132,426
Mar 07, 202319.7219.7218.8218.8218.515,970,542
Mar 06, 202320.5620.5619.4219.7219.408,005,085
Mar 03, 202320.3720.8520.1520.8520.516,059,144
Mar 02, 202320.7120.7220.3620.4320.093,219,314
Mar 01, 202320.3220.8720.1220.7720.436,015,075
Feb 28, 202319.8420.4219.8020.3119.984,442,494
Feb 27, 202320.2420.3819.8819.9319.603,894,714
Feb 24, 202320.6820.7520.0020.1619.835,102,186
Feb 23, 202321.0121.4720.4520.5220.187,242,484
Feb 22, 202320.6920.9920.4220.6420.304,039,443
Feb 21, 202320.6621.1520.4320.8220.486,575,567
Feb 20, 202320.3220.9020.0320.7920.457,348,840
Feb 17, 202319.9820.7019.9820.2919.964,444,982
Feb 16, 202320.6120.9220.0720.1419.815,819,334
Feb 15, 202320.7220.9320.4020.6720.334,471,490
Feb 14, 202320.8821.1520.6320.7620.424,267,548
Feb 13, 202320.4921.1020.4020.9620.627,090,191
Feb 10, 202320.0420.5920.0020.5920.256,371,456
Feb 09, 202319.8820.1519.8720.0919.762,799,446
Feb 08, 202320.2520.2819.9820.0219.693,082,652
Feb 07, 202320.3720.6220.0320.1119.785,119,736
Feb 06, 202320.4520.8620.2420.4520.113,934,250
Feb 03, 202320.7320.7820.3820.5920.255,067,230
Feb 02, 202320.8020.9720.4820.7320.398,218,980
Feb 01, 202320.0021.8420.0021.1220.7712,085,347
Jan 31, 202320.2420.7920.0920.1619.838,751,405
Jan 30, 202319.6220.9919.3820.4820.1412,411,531
Jan 20, 202319.9020.3219.6319.8119.487,025,542
Jan 19, 202320.3020.3919.6519.7619.4313,308,709
Jan 18, 202318.8420.7218.6620.7220.3813,316,025
Jan 17, 202319.5419.5718.5018.8418.538,923,923
Jan 16, 202319.5420.0519.2919.6819.367,702,606
Jan 13, 202319.2020.2318.8919.8019.477,512,380
Jan 12, 202319.1019.7018.8819.1818.866,804,118
Jan 11, 202319.0719.8018.6519.4319.118,277,680
Jan 10, 202318.8018.9118.6218.8118.501,774,446
Jan 09, 202318.4019.0718.3518.8018.493,074,016
Jan 06, 202318.7619.0918.5018.5518.242,904,252
Jan 05, 202319.0019.1918.7018.8118.503,428,853
Jan 04, 202318.6319.0518.4018.8818.573,753,872
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...