Shanghai Aiyingshi Co., Ltd. Class A 603214
SSE · China · Distribution Services
CNY 13.86+0.01 (+0.07%)
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 13.86 | +0.07% | CNY 13.89 | CNY 13.95 | CNY 13.67 | 3.09M |
| 2026-09-29 | CNY 13.85 | +1.84% | CNY 13.62 | CNY 13.92 | CNY 13.49 | 3.20M |
| 2026-09-28 | CNY 13.60 | +0.74% | CNY 13.52 | CNY 13.70 | CNY 13.39 | 3.72M |
| 2026-09-24 | CNY 13.50 | +0.52% | CNY 13.47 | CNY 13.58 | CNY 13.28 | 2.88M |
| 2026-09-23 | CNY 13.43 | -1.03% | CNY 13.57 | CNY 13.68 | CNY 13.35 | 2.37M |
| 2026-09-22 | CNY 13.57 | +0.74% | CNY 13.53 | CNY 13.76 | CNY 13.36 | 3.49M |
| 2026-09-21 | CNY 13.47 | +2.51% | CNY 13.11 | CNY 13.50 | CNY 13.06 | 3.20M |
| 2026-09-18 | CNY 13.14 | +0.31% | CNY 13.10 | CNY 13.30 | CNY 13.04 | 3.33M |
| 2026-09-17 | CNY 13.10 | +1.55% | CNY 12.87 | CNY 13.13 | CNY 12.80 | 3.50M |
| 2026-09-16 | CNY 12.90 | +0.39% | CNY 12.79 | CNY 13.02 | CNY 12.66 | 4.06M |
| 2026-09-15 | CNY 12.85 | -3.82% | CNY 13.29 | CNY 13.40 | CNY 12.80 | 5.40M |
| 2026-09-14 | CNY 13.36 | +2.06% | CNY 13.07 | CNY 13.58 | CNY 12.95 | 6.76M |
| 2026-09-11 | CNY 13.09 | -4.45% | CNY 13.46 | CNY 13.58 | CNY 12.97 | 10.53M |
| 2026-09-10 | CNY 13.70 | -6.87% | CNY 13.86 | CNY 14.05 | CNY 13.56 | 17.86M |
| 2026-09-09 | CNY 14.71 | +5.00% | CNY 15.41 | CNY 15.41 | CNY 14.53 | 21.17M |
| 2026-09-08 | CNY 14.01 | +0.65% | CNY 13.93 | CNY 14.06 | CNY 13.85 | 2.01M |
| 2026-09-07 | CNY 13.92 | +0.22% | CNY 13.89 | CNY 14.07 | CNY 13.68 | 2.54M |
| 2026-09-04 | CNY 13.89 | +1.17% | CNY 13.79 | CNY 14.08 | CNY 13.69 | 2.20M |
| 2026-09-03 | CNY 13.73 | -2.76% | CNY 14.18 | CNY 14.30 | CNY 13.70 | 2.40M |
| 2026-09-02 | CNY 14.12 | -0.49% | CNY 14.19 | CNY 14.22 | CNY 13.82 | 2.11M |
| 2026-09-01 | CNY 14.19 | +1.79% | CNY 13.94 | CNY 14.26 | CNY 13.93 | 2.59M |
| 2026-08-31 | CNY 13.94 | +0.50% | CNY 13.73 | CNY 14.00 | CNY 13.72 | 2.74M |
| 2026-08-28 | CNY 13.87 | +1.69% | CNY 13.80 | CNY 13.95 | CNY 13.59 | 2.27M |
| 2026-08-27 | CNY 13.64 | -1.30% | CNY 13.82 | CNY 13.92 | CNY 13.55 | 2.33M |
| 2026-08-26 | CNY 13.82 | +0.22% | CNY 13.77 | CNY 14.06 | CNY 13.70 | 3.14M |
| 2026-08-25 | CNY 13.79 | +0.36% | CNY 13.33 | CNY 13.86 | CNY 13.31 | 3.41M |
| 2026-08-24 | CNY 13.74 | -0.51% | CNY 13.87 | CNY 13.87 | CNY 13.55 | 1.83M |
| 2026-08-21 | CNY 13.81 | -0.58% | CNY 13.85 | CNY 13.92 | CNY 13.54 | 1.67M |
| 2026-08-20 | CNY 13.89 | +2.06% | CNY 13.73 | CNY 13.93 | CNY 13.66 | 1.86M |
| 2026-08-19 | CNY 13.61 | -2.30% | CNY 13.93 | CNY 13.96 | CNY 13.54 | 1.86M |
| 2026-08-18 | CNY 13.93 | +0.43% | CNY 13.90 | CNY 13.98 | CNY 13.75 | 1.55M |
| 2026-08-17 | CNY 13.87 | +1.54% | CNY 13.60 | CNY 13.95 | CNY 13.56 | 2.18M |
| 2026-08-14 | CNY 13.66 | +0.44% | CNY 13.60 | CNY 13.76 | CNY 13.46 | 1.50M |
| 2026-08-13 | CNY 13.60 | -1.88% | CNY 13.87 | CNY 13.95 | CNY 13.60 | 1.90M |
| 2026-08-12 | CNY 13.86 | +0.73% | CNY 13.78 | CNY 13.91 | CNY 13.68 | 1.53M |
| 2026-08-11 | CNY 13.76 | -0.72% | CNY 13.85 | CNY 13.96 | CNY 13.65 | 1.73M |
| 2026-08-10 | CNY 13.86 | +3.43% | CNY 13.42 | CNY 13.90 | CNY 13.38 | 2.34M |
| 2026-08-07 | CNY 13.40 | -0.52% | CNY 13.41 | CNY 13.48 | CNY 13.10 | 2.35M |
| 2026-08-06 | CNY 13.47 | +0.97% | CNY 13.43 | CNY 13.55 | CNY 13.24 | 2.54M |
| 2026-08-05 | CNY 13.34 | -0.37% | CNY 13.39 | CNY 13.56 | CNY 13.24 | 2.94M |
| 2026-08-04 | CNY 13.39 | +0.37% | CNY 13.46 | CNY 13.64 | CNY 13.28 | 3.32M |
| 2026-08-03 | CNY 13.34 | +2.77% | CNY 13.08 | CNY 13.41 | CNY 12.98 | 3.22M |
| 2026-07-31 | CNY 12.98 | +1.41% | CNY 12.75 | CNY 13.03 | CNY 12.62 | 2.96M |
| 2026-07-30 | CNY 12.80 | +0.23% | CNY 12.70 | CNY 13.03 | CNY 12.62 | 2.91M |
| 2026-07-29 | CNY 12.77 | +3.65% | CNY 12.30 | CNY 12.84 | CNY 12.30 | 3.29M |
| 2026-07-28 | CNY 12.32 | +2.24% | CNY 12.08 | CNY 12.38 | CNY 12.03 | 3.30M |
| 2026-07-27 | CNY 12.05 | +2.90% | CNY 11.77 | CNY 12.15 | CNY 11.71 | 2.72M |
| 2026-07-24 | CNY 11.71 | -3.46% | CNY 12.01 | CNY 12.10 | CNY 11.64 | 2.37M |
| 2026-07-23 | CNY 12.13 | +1.93% | CNY 11.82 | CNY 12.17 | CNY 11.62 | 3.33M |
| 2026-07-22 | CNY 11.90 | -1.33% | CNY 12.04 | CNY 12.22 | CNY 11.81 | 3.62M |
| 2026-07-21 | CNY 12.06 | -2.58% | CNY 12.23 | CNY 12.48 | CNY 11.91 | 4.72M |
| 2026-07-20 | CNY 12.38 | -3.58% | CNY 12.68 | CNY 13.06 | CNY 12.23 | 5.02M |
| 2026-07-17 | CNY 12.84 | -2.51% | CNY 13.10 | CNY 13.38 | CNY 12.72 | 3.96M |
| 2026-07-16 | CNY 13.17 | +2.65% | CNY 12.83 | CNY 13.31 | CNY 12.73 | 4.28M |
| 2026-07-15 | CNY 12.83 | +1.99% | CNY 12.60 | CNY 12.90 | CNY 12.48 | 2.38M |
| 2026-07-14 | CNY 12.58 | +2.86% | CNY 12.24 | CNY 12.61 | CNY 12.11 | 2.61M |
| 2026-07-13 | CNY 12.23 | -2.70% | CNY 12.58 | CNY 12.65 | CNY 12.21 | 2.67M |
| 2026-07-10 | CNY 12.57 | +2.44% | CNY 12.27 | CNY 12.74 | CNY 12.10 | 3.28M |
| 2026-07-09 | CNY 12.27 | -1.29% | CNY 12.56 | CNY 12.56 | CNY 12.08 | 2.27M |
| 2026-07-08 | CNY 12.43 | -0.72% | CNY 12.52 | CNY 12.62 | CNY 12.22 | 1.96M |
| 2026-07-07 | CNY 12.52 | -3.02% | CNY 12.95 | CNY 13.02 | CNY 12.42 | 1.89M |
| 2026-07-06 | CNY 12.91 | -1.07% | CNY 13.07 | CNY 13.20 | CNY 12.81 | 1.78M |
| 2026-07-03 | CNY 13.05 | +2.92% | CNY 12.78 | CNY 13.10 | CNY 12.71 | 2.72M |
| 2026-07-02 | CNY 12.68 | +0.88% | CNY 12.64 | CNY 12.98 | CNY 12.58 | 2.78M |
| 2026-07-01 | CNY 12.57 | +3.80% | CNY 12.10 | CNY 12.74 | CNY 12.07 | 3.97M |
| 2026-06-30 | CNY 12.11 | -1.54% | CNY 12.20 | CNY 12.43 | CNY 12.00 | 2.17M |
| 2026-06-29 | CNY 12.30 | +1.07% | CNY 12.32 | CNY 12.39 | CNY 11.80 | 3.05M |
| 2026-06-26 | CNY 12.17 | -2.25% | CNY 12.35 | CNY 12.45 | CNY 11.91 | 3.26M |
| 2026-06-25 | CNY 12.45 | -2.89% | CNY 12.82 | CNY 12.82 | CNY 12.35 | 2.92M |
| 2026-06-24 | CNY 12.82 | -3.54% | CNY 13.36 | CNY 13.38 | CNY 12.68 | 2.65M |
| 2026-06-23 | CNY 13.29 | +3.02% | CNY 12.88 | CNY 13.45 | CNY 12.76 | 3.08M |
| 2026-06-22 | CNY 12.90 | -0.23% | CNY 12.88 | CNY 13.01 | CNY 12.35 | 3.29M |
| 2026-06-18 | CNY 12.93 | -0.84% | CNY 12.92 | CNY 13.07 | CNY 12.72 | 2.77M |
| 2026-06-17 | CNY 13.04 | -2.69% | CNY 13.40 | CNY 13.42 | CNY 12.97 | 2.72M |
| 2026-06-16 | CNY 13.40 | -0.96% | CNY 13.59 | CNY 13.59 | CNY 13.26 | 2.05M |
| 2026-06-15 | CNY 13.53 | -1.24% | CNY 13.70 | CNY 13.99 | CNY 13.45 | 2.30M |
| 2026-06-12 | CNY 13.70 | +1.71% | CNY 13.47 | CNY 13.75 | CNY 13.36 | 2.21M |
| 2026-06-11 | CNY 13.47 | -1.46% | CNY 13.66 | CNY 13.73 | CNY 13.19 | 2.12M |
| 2026-06-10 | CNY 13.67 | -1.01% | CNY 13.81 | CNY 13.82 | CNY 13.45 | 2.10M |
| 2026-06-09 | CNY 13.81 | +0.36% | CNY 13.74 | CNY 14.05 | CNY 13.51 | 2.21M |
| 2026-06-08 | CNY 13.76 | -2.55% | CNY 13.90 | CNY 14.20 | CNY 13.43 | 2.53M |
| 2026-06-05 | CNY 14.12 | +1.95% | CNY 13.83 | CNY 14.28 | CNY 13.73 | 3.59M |
| 2026-06-04 | CNY 13.85 | -2.53% | CNY 14.21 | CNY 14.27 | CNY 13.74 | 3.40M |
| 2026-06-03 | CNY 14.21 | -3.07% | CNY 14.80 | CNY 14.80 | CNY 14.12 | 3.93M |
| 2026-06-02 | CNY 14.66 | -3.62% | CNY 15.21 | CNY 15.30 | CNY 14.56 | 3.69M |
| 2026-06-01 | CNY 15.21 | +3.61% | CNY 14.51 | CNY 15.29 | CNY 14.31 | 4.00M |
| 2026-05-29 | CNY 14.68 | -0.88% | CNY 14.82 | CNY 15.05 | CNY 14.63 | 3.01M |
| 2026-05-28 | CNY 14.81 | -0.60% | CNY 14.90 | CNY 15.08 | CNY 14.38 | 2.44M |
| 2026-05-27 | CNY 14.90 | -2.04% | CNY 15.17 | CNY 15.28 | CNY 14.61 | 2.95M |
| 2026-05-26 | CNY 15.21 | -1.62% | CNY 15.40 | CNY 15.54 | CNY 15.15 | 2.45M |