Addsino Co., Ltd. Class A 000547
SZSE · China · Electronic Technology
CNY 13.68-0.19 (-1.37%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.68 | -1.37% | CNY 14.02 | CNY 14.08 | CNY 13.61 | 36.36M |
| 2026-09-29 | CNY 13.87 | -1.35% | CNY 14.00 | CNY 14.42 | CNY 13.86 | 50.82M |
| 2026-09-28 | CNY 14.06 | -3.43% | CNY 14.42 | CNY 14.88 | CNY 13.98 | 81.79M |
| 2026-09-24 | CNY 14.56 | +1.75% | CNY 14.30 | CNY 15.15 | CNY 14.26 |
| 113.27M |
| 2026-09-23 | CNY 14.31 | -2.98% | CNY 14.66 | CNY 14.70 | CNY 14.30 | 35.58M |
| 2026-09-22 | CNY 14.75 | -1.80% | CNY 15.03 | CNY 15.20 | CNY 14.70 | 42.07M |
| 2026-09-21 | CNY 15.02 | +0.60% | CNY 14.96 | CNY 15.25 | CNY 14.88 | 50.04M |
| 2026-09-18 | CNY 14.93 | +3.04% | CNY 14.54 | CNY 15.24 | CNY 14.53 | 56.25M |
| 2026-09-17 | CNY 14.49 | -2.09% | CNY 14.69 | CNY 14.89 | CNY 14.43 | 40.16M |
| 2026-09-16 | CNY 14.80 | +2.71% | CNY 14.41 | CNY 14.91 | CNY 14.35 | 53.84M |
| 2026-09-15 | CNY 14.41 | -1.37% | CNY 14.58 | CNY 14.72 | CNY 14.37 | 33.58M |
| 2026-09-14 | CNY 14.61 | -0.95% | CNY 14.75 | CNY 14.88 | CNY 14.51 | 39.64M |
| 2026-09-11 | CNY 14.75 | -1.60% | CNY 14.90 | CNY 15.08 | CNY 14.46 | 63.15M |
| 2026-09-10 | CNY 14.99 | +1.49% | CNY 14.73 | CNY 15.18 | CNY 14.61 | 76.09M |
| 2026-09-09 | CNY 14.77 | +0.89% | CNY 14.60 | CNY 14.87 | CNY 14.51 | 53.28M |
| 2026-09-08 | CNY 14.64 | +2.02% | CNY 14.27 | CNY 14.89 | CNY 14.23 | 59.97M |
| 2026-09-07 | CNY 14.35 | -1.78% | CNY 14.78 | CNY 14.79 | CNY 14.25 | 56.61M |
| 2026-09-04 | CNY 14.61 | +2.89% | CNY 14.30 | CNY 15.25 | CNY 14.23 | 101.53M |
| 2026-09-03 | CNY 14.20 | -1.32% | CNY 14.38 | CNY 14.52 | CNY 14.16 | 34.61M |
| 2026-09-02 | CNY 14.39 | +0.14% | CNY 14.27 | CNY 14.50 | CNY 14.18 | 44.83M |
| 2026-09-01 | CNY 14.37 | +1.05% | CNY 14.20 | CNY 14.48 | CNY 14.12 | 45.36M |
| 2026-08-31 | CNY 14.22 | +0.42% | CNY 14.00 | CNY 14.33 | CNY 13.90 | 38.03M |
| 2026-08-28 | CNY 14.16 | +0.85% | CNY 13.99 | CNY 14.35 | CNY 13.95 | 48.95M |
| 2026-08-27 | CNY 14.04 | +1.30% | CNY 13.85 | CNY 14.05 | CNY 13.71 | 35.09M |
| 2026-08-26 | CNY 13.86 | +0.22% | CNY 13.82 | CNY 13.97 | CNY 13.67 | 34.94M |
| 2026-08-25 | CNY 13.83 | +2.75% | CNY 13.38 | CNY 13.91 | CNY 13.25 | 44.77M |
| 2026-08-24 | CNY 13.46 | -3.03% | CNY 13.80 | CNY 13.89 | CNY 13.27 | 47.88M |
| 2026-08-21 | CNY 13.88 | +0.14% | CNY 13.70 | CNY 13.98 | CNY 13.58 | 45.59M |
| 2026-08-20 | CNY 13.86 | -3.28% | CNY 14.51 | CNY 14.52 | CNY 13.69 | 78.21M |
| 2026-08-19 | CNY 14.33 | -9.99% | CNY 16.02 | CNY 16.19 | CNY 14.33 | 153.31M |
| 2026-08-18 | CNY 15.92 | -0.69% | CNY 16.11 | CNY 16.13 | CNY 15.67 | 39.17M |
| 2026-08-17 | CNY 16.03 | +2.36% | CNY 15.96 | CNY 16.04 | CNY 15.65 | 40.40M |
| 2026-08-14 | CNY 15.66 | -0.76% | CNY 15.79 | CNY 15.96 | CNY 15.33 | 41.99M |
| 2026-08-13 | CNY 15.78 | -1.44% | CNY 16.11 | CNY 16.33 | CNY 15.78 | 48.94M |
| 2026-08-12 | CNY 16.01 | +2.10% | CNY 15.65 | CNY 16.06 | CNY 15.60 | 51.79M |
| 2026-08-11 | CNY 15.68 | -4.33% | CNY 15.50 | CNY 15.89 | CNY 15.01 | 90.91M |
| 2026-08-10 | CNY 16.39 | +2.57% | CNY 16.08 | CNY 16.46 | CNY 15.60 | 83.18M |
| 2026-08-07 | CNY 15.98 | +2.04% | CNY 15.75 | CNY 16.03 | CNY 15.44 | 72.18M |
| 2026-08-06 | CNY 15.66 | +1.75% | CNY 15.25 | CNY 15.77 | CNY 15.20 | 78.89M |
| 2026-08-05 | CNY 15.39 | +2.19% | CNY 15.07 | CNY 15.44 | CNY 15.05 | 66.30M |
| 2026-08-04 | CNY 15.06 | +3.36% | CNY 14.71 | CNY 15.14 | CNY 14.56 | 71.18M |
| 2026-08-03 | CNY 14.57 | +2.82% | CNY 14.17 | CNY 14.70 | CNY 14.10 | 62.30M |
| 2026-07-31 | CNY 14.17 | +3.05% | CNY 13.97 | CNY 14.35 | CNY 13.96 | 69.78M |
| 2026-07-30 | CNY 13.75 | -3.03% | CNY 14.10 | CNY 14.23 | CNY 13.65 | 50.47M |
| 2026-07-29 | CNY 14.18 | +0.07% | CNY 14.17 | CNY 14.27 | CNY 13.76 | 54.37M |
| 2026-07-28 | CNY 14.17 | -0.42% | CNY 14.05 | CNY 14.49 | CNY 14.05 | 55.39M |
| 2026-07-27 | CNY 14.23 | +2.89% | CNY 13.83 | CNY 14.25 | CNY 13.54 | 65.81M |
| 2026-07-24 | CNY 13.83 | -3.35% | CNY 14.24 | CNY 14.57 | CNY 13.80 | 97.09M |
| 2026-07-23 | CNY 14.31 | +2.58% | CNY 13.82 | CNY 14.60 | CNY 13.68 | 115.27M |
| 2026-07-22 | CNY 13.95 | +2.42% | CNY 13.50 | CNY 14.74 | CNY 13.41 | 127.74M |
| 2026-07-21 | CNY 13.62 | +3.57% | CNY 13.30 | CNY 13.64 | CNY 12.23 | 92.59M |
| 2026-07-20 | CNY 13.15 | -3.38% | CNY 13.85 | CNY 13.89 | CNY 12.87 | 78.17M |
| 2026-07-17 | CNY 13.61 | -6.40% | CNY 14.47 | CNY 14.50 | CNY 13.40 | 78.02M |
| 2026-07-16 | CNY 14.54 | -1.69% | CNY 14.63 | CNY 14.91 | CNY 14.41 | 60.02M |
| 2026-07-15 | CNY 14.79 | -2.31% | CNY 15.15 | CNY 15.22 | CNY 14.71 | 97.97M |
| 2026-07-14 | CNY 15.14 | -7.40% | CNY 15.55 | CNY 15.55 | CNY 14.72 | 142.41M |
| 2026-07-13 | CNY 16.35 | -10.02% | CNY 17.98 | CNY 17.98 | CNY 16.35 | 163.77M |
| 2026-07-10 | CNY 18.17 | +9.99% | CNY 16.45 | CNY 18.17 | CNY 16.23 | 133.31M |
| 2026-07-09 | CNY 16.52 | +2.99% | CNY 16.04 | CNY 16.57 | CNY 15.55 | 79.89M |
| 2026-07-08 | CNY 16.04 | -3.72% | CNY 16.68 | CNY 16.94 | CNY 16.02 | 75.11M |
| 2026-07-07 | CNY 16.66 | -5.88% | CNY 17.49 | CNY 17.93 | CNY 16.57 | 100.57M |
| 2026-07-06 | CNY 17.70 | -8.72% | CNY 19.33 | CNY 19.74 | CNY 17.70 | 172.03M |
| 2026-07-03 | CNY 19.39 | +4.47% | CNY 18.80 | CNY 20.42 | CNY 18.72 | 207.46M |
| 2026-07-02 | CNY 18.56 | -4.03% | CNY 19.06 | CNY 19.70 | CNY 18.50 | 93.08M |
| 2026-07-01 | CNY 19.34 | +0.99% | CNY 19.06 | CNY 19.68 | CNY 19.00 | 96.63M |
| 2026-06-30 | CNY 19.15 | +4.64% | CNY 18.45 | CNY 19.25 | CNY 18.25 | 109.79M |
| 2026-06-29 | CNY 18.30 | -2.97% | CNY 18.72 | CNY 18.85 | CNY 18.15 | 96.02M |
| 2026-06-26 | CNY 18.86 | +1.84% | CNY 18.42 | CNY 19.33 | CNY 17.75 | 151.09M |
| 2026-06-25 | CNY 18.52 | -2.99% | CNY 18.91 | CNY 19.35 | CNY 18.41 | 77.45M |
| 2026-06-24 | CNY 19.09 | +1.22% | CNY 18.77 | CNY 19.27 | CNY 18.18 | 81.30M |
| 2026-06-23 | CNY 18.86 | -4.07% | CNY 19.73 | CNY 19.80 | CNY 18.78 | 74.25M |
| 2026-06-22 | CNY 19.66 | -0.30% | CNY 19.61 | CNY 19.85 | CNY 18.82 | 104.65M |
| 2026-06-18 | CNY 19.72 | -1.65% | CNY 19.90 | CNY 20.15 | CNY 19.42 | 95.15M |
| 2026-06-17 | CNY 20.05 | +0.45% | CNY 19.96 | CNY 20.80 | CNY 19.90 | 122.25M |
| 2026-06-16 | CNY 19.96 | +0.20% | CNY 20.20 | CNY 20.50 | CNY 19.80 | 122.05M |
| 2026-06-15 | CNY 19.92 | -3.54% | CNY 19.99 | CNY 19.99 | CNY 19.30 | 160.39M |
| 2026-06-12 | CNY 20.65 | +10.02% | CNY 19.03 | CNY 20.65 | CNY 18.99 | 92.27M |
| 2026-06-11 | CNY 18.77 | -0.53% | CNY 18.62 | CNY 18.93 | CNY 18.44 | 68.81M |
| 2026-06-10 | CNY 18.87 | -3.18% | CNY 19.34 | CNY 19.73 | CNY 18.62 | 87.60M |
| 2026-06-09 | CNY 19.49 | -2.89% | CNY 20.11 | CNY 20.19 | CNY 19.08 | 103.88M |
| 2026-06-08 | CNY 20.07 | -1.95% | CNY 19.86 | CNY 21.49 | CNY 19.80 | 144.06M |
| 2026-06-05 | CNY 20.47 | +2.86% | CNY 20.02 | CNY 20.87 | CNY 19.65 | 140.13M |
| 2026-06-04 | CNY 19.90 | -1.24% | CNY 19.95 | CNY 20.23 | CNY 19.72 | 54.12M |
| 2026-06-03 | CNY 20.15 | +0.60% | CNY 20.00 | CNY 20.96 | CNY 19.86 | 97.42M |
| 2026-06-02 | CNY 20.03 | -0.35% | CNY 20.43 | CNY 20.43 | CNY 18.99 | 97.78M |
| 2026-06-01 | CNY 20.10 | -0.99% | CNY 20.12 | CNY 20.61 | CNY 20.06 | 64.08M |
| 2026-05-29 | CNY 20.30 | -6.84% | CNY 21.67 | CNY 21.77 | CNY 20.09 | 108.34M |
| 2026-05-28 | CNY 21.79 | +2.78% | CNY 21.21 | CNY 21.88 | CNY 21.05 | 89.07M |
| 2026-05-27 | CNY 21.20 | -4.76% | CNY 22.29 | CNY 22.49 | CNY 21.04 | 102.27M |
| 2026-05-26 | CNY 22.26 | -5.07% | CNY 23.14 | CNY 23.20 | CNY 21.77 | 113.97M |