Addsino Co., Ltd. (SHE:000547)
China
· Delayed Price · Currency is CNY 20.57
+1.87 (10.00%)
At close: Dec 5, 2025
Addsino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.00 | 20.57 | 17.80 | 20.57 | 20.57 | 10.00% | 603,206,012 |
| Dec 4, 2025 | 17.00 | 18.92 | 16.62 | 18.70 | 18.70 | 8.72% | 690,130,400 |
| Dec 3, 2025 | 16.80 | 17.65 | 15.62 | 17.20 | 17.20 | 5.20% | 746,366,400 |
| Dec 2, 2025 | 15.51 | 16.35 | 15.27 | 16.35 | 16.35 | 10.03% | 357,941,900 |
| Dec 1, 2025 | 14.80 | 14.86 | 14.40 | 14.86 | 14.86 | 9.99% | 142,563,200 |
| Nov 28, 2025 | 12.00 | 13.51 | 11.86 | 13.51 | 13.51 | 10.02% | 409,083,000 |
| Nov 27, 2025 | 11.80 | 13.22 | 11.43 | 12.28 | 12.28 | -3.23% | 483,979,293 |
| Nov 26, 2025 | 14.39 | 14.50 | 12.69 | 12.69 | 12.69 | -10.00% | 495,587,325 |
| Nov 25, 2025 | 13.27 | 14.95 | 13.04 | 14.10 | 14.10 | 3.37% | 615,168,700 |
| Nov 24, 2025 | 11.98 | 13.64 | 11.42 | 13.64 | 13.64 | 10.00% | 533,859,700 |
| Nov 21, 2025 | 13.72 | 13.77 | 12.40 | 12.40 | 12.40 | -10.01% | 412,816,067 |
| Nov 20, 2025 | 13.78 | 13.78 | 11.80 | 13.78 | 13.78 | 9.98% | 676,562,100 |
| Nov 19, 2025 | 12.25 | 12.53 | 11.98 | 12.53 | 12.53 | 10.01% | 185,057,200 |
| Nov 18, 2025 | 11.00 | 11.39 | 10.85 | 11.39 | 11.39 | 10.05% | 409,135,300 |
| Nov 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 9.99% | 21,397,250 |
| Nov 14, 2025 | 8.48 | 9.41 | 8.45 | 9.41 | 9.41 | 10.06% | 270,843,000 |
| Nov 13, 2025 | 8.47 | 8.62 | 8.42 | 8.55 | 8.55 | 0.83% | 44,728,090 |
| Nov 12, 2025 | 8.45 | 8.57 | 8.26 | 8.48 | 8.48 | 0.12% | 47,254,200 |
| Nov 11, 2025 | 8.48 | 8.54 | 8.39 | 8.47 | 8.47 | -0.70% | 44,031,480 |
| Nov 10, 2025 | 8.74 | 8.79 | 8.51 | 8.53 | 8.53 | -1.61% | 51,370,540 |
| Nov 7, 2025 | 8.67 | 8.75 | 8.56 | 8.67 | 8.67 | 0.23% | 59,249,660 |
| Nov 6, 2025 | 8.77 | 8.80 | 8.60 | 8.65 | 8.65 | -1.82% | 55,318,800 |
| Nov 5, 2025 | 8.76 | 8.91 | 8.67 | 8.81 | 8.81 | -1.89% | 82,345,960 |
| Nov 4, 2025 | 8.52 | 9.26 | 8.50 | 8.98 | 8.98 | 4.42% | 136,575,000 |
| Nov 3, 2025 | 8.37 | 8.61 | 8.33 | 8.60 | 8.60 | 2.75% | 74,800,930 |
| Oct 31, 2025 | 8.57 | 8.62 | 8.34 | 8.37 | 8.37 | -2.67% | 68,604,400 |
| Oct 30, 2025 | 8.70 | 8.82 | 8.51 | 8.60 | 8.60 | -1.71% | 103,593,400 |
| Oct 29, 2025 | 8.60 | 9.00 | 8.41 | 8.75 | 8.75 | -1.02% | 172,205,000 |
| Oct 28, 2025 | 7.99 | 8.84 | 7.97 | 8.84 | 8.84 | 9.95% | 161,015,900 |
| Oct 27, 2025 | 8.00 | 8.18 | 7.94 | 8.04 | 8.04 | 0.75% | 43,322,330 |
| Oct 24, 2025 | 8.10 | 8.30 | 7.95 | 7.98 | 7.98 | 2.18% | 61,529,940 |
| Oct 23, 2025 | 7.80 | 7.82 | 7.67 | 7.81 | 7.81 | -0.13% | 17,015,600 |
| Oct 22, 2025 | 7.64 | 7.86 | 7.58 | 7.82 | 7.82 | 2.36% | 32,271,730 |
| Oct 21, 2025 | 7.58 | 7.67 | 7.56 | 7.64 | 7.64 | 0.79% | 12,182,500 |
| Oct 20, 2025 | 7.55 | 7.61 | 7.51 | 7.58 | 7.58 | 1.34% | 12,221,210 |
| Oct 17, 2025 | 7.62 | 7.72 | 7.47 | 7.48 | 7.48 | -1.97% | 16,224,600 |
| Oct 16, 2025 | 7.74 | 7.76 | 7.61 | 7.63 | 7.63 | -1.55% | 15,126,840 |
| Oct 15, 2025 | 7.77 | 7.78 | 7.67 | 7.75 | 7.75 | -0.39% | 15,819,650 |
| Oct 14, 2025 | 7.82 | 7.90 | 7.73 | 7.78 | 7.78 | -0.26% | 20,376,530 |
| Oct 13, 2025 | 7.60 | 7.80 | 7.47 | 7.80 | 7.80 | 0.65% | 20,800,950 |
| Oct 10, 2025 | 7.79 | 7.82 | 7.73 | 7.75 | 7.75 | -0.64% | 16,352,710 |
| Oct 9, 2025 | 7.75 | 7.80 | 7.68 | 7.80 | 7.80 | 0.78% | 19,679,390 |
| Sep 30, 2025 | 7.57 | 7.76 | 7.57 | 7.74 | 7.74 | 2.11% | 20,491,550 |
| Sep 29, 2025 | 7.55 | 7.60 | 7.37 | 7.58 | 7.58 | - | 17,812,540 |
| Sep 26, 2025 | 7.56 | 7.69 | 7.52 | 7.58 | 7.58 | - | 16,142,540 |
| Sep 25, 2025 | 7.64 | 7.65 | 7.57 | 7.58 | 7.58 | -0.92% | 11,855,190 |
| Sep 24, 2025 | 7.52 | 7.65 | 7.46 | 7.65 | 7.65 | 1.46% | 16,320,600 |
| Sep 23, 2025 | 7.68 | 7.68 | 7.41 | 7.54 | 7.54 | -1.82% | 23,934,830 |
| Sep 22, 2025 | 7.75 | 7.76 | 7.61 | 7.68 | 7.68 | -0.90% | 16,832,530 |
| Sep 19, 2025 | 7.73 | 7.86 | 7.70 | 7.75 | 7.75 | 0.26% | 20,795,840 |