Canada markets open in 8 hours 45 minutes

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
10.86+0.06 (+0.56%)
As of 12:29PM CST. Market open.
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 202410.8110.9010.6810.8610.8641,284,554
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
May 20, 202412.9213.1412.9113.0412.8880,098,039
May 17, 202412.5512.9012.4712.8912.7373,153,892
May 16, 202412.6112.7512.4612.5812.4257,698,263
May 15, 202412.8012.8212.6112.6112.4550,746,801
May 14, 202412.7613.0512.7212.8312.6764,981,215
May 13, 202412.7912.8312.6512.7612.6050,074,380
May 10, 202413.0113.0812.7112.8312.6758,273,460
May 09, 202412.9013.0812.8812.9812.8259,437,989
May 08, 202413.1813.2812.8712.9112.7575,344,176
May 07, 202413.3413.3413.1613.2213.0664,955,554
May 06, 202413.1013.4513.0913.3413.18122,128,743
Apr 30, 202413.1313.1412.8812.9012.7479,721,638
Apr 29, 202412.5813.3312.5313.1212.96157,233,393
Apr 26, 202412.2412.7112.1712.6312.47127,806,378
Apr 25, 202411.9512.4011.8912.2412.0998,012,339
Apr 24, 202412.0112.0811.8111.9611.8159,724,484
Apr 23, 202411.9812.1611.8012.0811.9377,429,725
Apr 22, 202412.0612.2411.9411.9811.8384,244,942
Apr 19, 202412.3612.3712.0212.1411.9978,874,134
Apr 18, 202412.4812.5512.3012.4212.2773,954,618
Apr 17, 202412.3112.5912.2512.5112.3676,029,857
Apr 16, 202412.4012.5212.2212.2412.0977,141,496
Apr 15, 202412.2912.6112.2712.4012.2573,567,751
Apr 12, 202412.5112.7512.2712.3012.1561,571,773
Apr 11, 202412.5212.6512.4812.5112.3649,190,910
Apr 10, 202412.9212.9612.5712.6312.4759,481,549
Apr 09, 202412.7013.0312.6713.0112.8563,910,859
Apr 08, 202412.8912.8912.6812.6912.5357,594,918
Apr 03, 202412.9813.1012.9212.9612.8044,176,691
Apr 02, 202413.1513.1612.9312.9812.8242,967,452
Apr 01, 202412.8213.2012.8113.1312.9768,578,223
Mar 29, 202412.8512.9312.7012.8012.6422,823,648
Mar 28, 202412.7513.0012.6912.8612.7057,160,275
Mar 27, 202413.0713.2012.8112.8112.6555,737,035
Mar 26, 202413.0613.1112.9113.0712.9147,076,353
Mar 25, 202413.2313.4013.0313.0312.8758,032,400
Mar 22, 202413.6113.7013.2213.2713.1178,616,741
Mar 21, 202413.7813.8613.6113.6713.5065,361,201
Mar 20, 202413.7613.9213.6813.7813.6153,900,142
Mar 19, 202413.9914.0213.8013.8013.6363,606,173
Mar 18, 202413.9714.0413.7114.0313.8683,301,495
Mar 15, 202414.0014.4113.8413.9613.79115,440,653
Mar 14, 202414.3014.4214.0514.1013.9373,926,184
Mar 13, 202414.4514.4713.9814.2214.04105,723,568
Mar 12, 202414.0514.4914.0114.4214.24127,116,478
Mar 11, 202413.5314.0313.5013.9913.8287,252,797
Mar 08, 202413.7013.9313.4713.5613.3965,242,098
Mar 07, 202414.1414.2313.7013.7613.5980,025,318
Mar 06, 202414.3014.3414.0814.1814.0068,612,588
Mar 05, 202414.3514.4314.2814.3814.2070,505,221
Mar 04, 202414.3514.8714.3314.4814.3076,598,125
Mar 01, 202414.5814.5814.3114.4514.2781,473,523
Feb 29, 202414.2914.6614.1914.6514.4788,062,028
Feb 28, 202414.5315.0414.3814.3814.20109,421,251
Feb 27, 202414.3514.5514.2614.5514.3768,019,666
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...