Canada markets open in 8 hours 25 minutes

Aier Eye Hospital Group Co., Ltd. (300015.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
13.75-0.16 (-1.15%)
As of 12:49PM CST. Market open.
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 202415.1513.9413.5313.7513.7589,013,632
Oct 15, 202414.4414.5613.8813.9113.91173,669,087
Oct 14, 202414.2014.5613.7614.4414.44230,842,048
Oct 11, 202415.1515.3614.0114.2714.27270,452,459
Oct 10, 202415.6316.5515.0015.4315.43303,481,686
Oct 09, 202417.5017.8615.5715.6315.63516,104,216
Oct 08, 202419.0919.0917.0019.0919.09640,461,621
Sept 30, 202414.5015.9114.0015.9115.91463,397,481
Sept 27, 202411.9513.3811.8713.2613.26356,300,714
Sept 26, 202410.3111.8810.2911.5011.50229,388,932
Sept 25, 202410.2510.7010.2210.3610.36143,294,651
Sept 24, 20249.6710.109.5810.0910.09119,186,038
Sept 23, 20249.729.839.619.649.6442,135,399
Sept 20, 20249.659.769.619.749.7450,680,372
Sept 19, 20249.439.979.379.689.6887,249,829
Sept 18, 20249.339.379.209.349.3432,659,949
Sept 13, 20249.499.569.339.339.3335,554,299
Sept 12, 20249.479.759.469.539.5357,979,012
Sept 11, 20249.379.539.309.479.4746,391,532
Sept 10, 20249.499.539.309.419.4155,179,825
Sept 09, 20249.309.659.269.539.5386,568,278
Sept 06, 20249.509.529.309.319.3137,978,061
Sept 05, 20249.319.559.319.509.5048,687,997
Sept 04, 20249.279.489.269.349.3449,245,483
Sept 03, 20249.239.459.209.329.3247,591,215
Sept 02, 20249.619.649.229.229.2276,908,313
Aug 30, 20249.399.849.339.709.7086,047,222
Aug 29, 20249.229.499.179.429.4255,302,066
Aug 28, 20249.099.319.059.279.2753,840,975
Aug 27, 20249.309.379.119.139.1373,840,871
Aug 26, 20249.939.949.289.369.36142,564,098
Aug 23, 20249.9310.029.869.969.9642,552,357
Aug 22, 202410.3010.349.909.959.9568,591,217
Aug 21, 202410.2010.3610.1810.2610.2635,151,716
Aug 20, 202410.3410.4310.1810.2510.2550,001,634
Aug 19, 202410.6310.7510.2110.3410.3487,626,318
Aug 16, 202410.7010.7410.5610.6510.6541,280,947
Aug 15, 202410.5610.9010.5610.7210.7261,270,900
Aug 14, 202410.6910.7010.5410.5910.5934,997,304
Aug 13, 202410.5710.8410.4310.7210.7259,163,830
Aug 12, 202410.6610.7610.5610.6210.6237,806,412
Aug 09, 202410.8710.9710.6510.6810.6844,815,309
Aug 08, 202410.9011.0010.8110.8310.8346,991,569
Aug 07, 202411.1111.1110.8810.9110.9165,165,574
Aug 06, 202411.1011.1910.9811.1111.1169,514,375
Aug 05, 202411.0011.3310.9610.9810.9896,395,898
Aug 02, 202410.8311.4010.8011.0811.08124,372,458
Aug 01, 202410.9911.1810.8710.8910.8992,550,013
Jul 31, 202410.1811.1010.1611.0711.07174,095,491
Jul 30, 202410.1810.3710.1410.2210.2256,942,881
Jul 29, 202410.3010.3110.1310.1410.1443,142,016
Jul 26, 202410.2910.4110.2210.3210.3247,913,311
Jul 25, 202410.1210.5210.0710.3210.3263,444,703
Jul 24, 202410.2710.3910.1210.1410.1453,388,477
Jul 23, 202410.7510.7510.3410.3510.3572,794,266
Jul 22, 202410.8010.9010.6810.7810.7864,446,461
Jul 19, 202410.8110.9310.6710.8010.8076,828,682
Jul 18, 202410.6910.9810.6110.8610.86103,548,139
Jul 17, 202410.5010.9010.4710.8010.80123,281,798
Jul 16, 202410.4210.5710.4210.5410.5455,011,471
Jul 15, 202410.6710.7810.4010.4810.4878,585,863
Jul 12, 202410.8310.9710.6710.7810.78112,877,184
Jul 11, 202410.1211.2010.1210.8710.87228,895,165
Jul 10, 20249.769.999.699.869.8671,579,852
Jul 09, 20249.889.909.679.829.8276,454,558
Jul 08, 202410.2010.249.869.889.8872,132,216
Jul 05, 202410.0010.329.9310.2810.2880,557,522
Jul 04, 202410.2910.3510.0110.0210.0261,934,080
Jul 03, 202410.2510.4410.1510.3010.3050,105,503
Jul 02, 202410.3510.5310.2610.2810.2850,102,454
Jul 01, 202410.2910.4310.1910.3910.3950,710,311
Jun 28, 202410.4210.5310.3210.3210.3266,299,157
Jun 27, 202410.6610.6810.4710.4810.4849,662,637
Jun 26, 202410.4410.7410.4010.7110.7164,349,660
Jun 25, 202410.5910.6910.3710.4410.4462,788,734
Jun 24, 202410.6810.7510.5310.6210.6265,516,781
Jun 21, 202410.7110.8110.5710.8010.8071,570,160
Jun 20, 202411.1011.1910.7210.7310.73101,184,543
Jun 19, 202411.5111.5411.1511.1511.1577,187,324
Jun 18, 202411.5011.6511.4711.5211.5245,865,823
Jun 17, 202411.5811.6211.4711.5011.5045,075,436
Jun 14, 202411.7111.7111.4611.6511.6564,659,074
Jun 13, 202411.9011.9011.7211.7311.7338,228,983
Jun 12, 202411.8612.0711.8011.9011.9051,394,607
Jun 11, 202411.7111.9811.5811.9111.9153,190,629
Jun 07, 202411.7511.9511.6711.7911.7943,948,778
Jun 06, 202412.0612.1211.6211.6911.6988,785,599
Jun 06, 20240.150023 Dividend
Jun 05, 202412.0112.3411.9812.1411.9969,005,361
Jun 04, 202411.9912.1211.9712.0711.9246,073,895
Jun 03, 202412.1212.2411.9712.0311.8850,860,854
May 31, 202412.1312.3212.0812.1211.9754,000,247
May 30, 202412.1512.1812.0212.0911.9436,900,894
May 29, 202412.1512.2812.1312.1712.0225,302,901
May 28, 202412.3412.3412.1712.1812.0336,081,997
May 27, 202412.2712.3512.1012.3412.1949,975,547
May 24, 202412.4012.4912.2612.2712.1245,975,088
May 23, 202412.7512.7812.4312.4512.3059,115,896
May 22, 202412.8312.9112.7412.8212.6647,121,349
May 21, 202413.0113.0212.8012.8412.6844,168,244
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...