Shenzhen - Delayed Quote CNY

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

Compare
15.05 -0.21 (-1.38%)
As of 2:18 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 20, 2024 15.59 15.35 14.90 15.05 15.05 102,743,597
Nov 19, 2024 14.99 15.28 14.58 15.26 15.26 117,461,733
Nov 18, 2024 15.24 15.42 14.80 14.89 14.89 119,394,928
Nov 15, 2024 15.59 15.72 15.07 15.09 15.09 123,697,870
Nov 14, 2024 16.24 16.24 15.54 15.59 15.59 149,569,770
Nov 13, 2024 16.50 16.65 16.08 16.36 16.36 183,707,360
Nov 12, 2024 16.26 17.36 16.26 16.79 16.79 341,332,902
Nov 11, 2024 15.80 16.26 15.70 16.26 16.26 176,080,184
Nov 8, 2024 17.00 17.15 15.90 16.07 16.07 276,823,112
Nov 7, 2024 14.95 16.51 14.91 16.50 16.50 340,864,924
Nov 6, 2024 15.20 15.70 14.99 15.15 15.15 218,198,170
Nov 5, 2024 14.40 15.34 14.31 15.20 15.20 247,446,317
Nov 4, 2024 14.18 14.55 14.18 14.46 14.46 97,348,522
Nov 1, 2024 14.35 14.49 14.12 14.18 14.18 114,571,276
Oct 31, 2024 14.39 14.77 14.28 14.49 14.49 140,091,548
Oct 30, 2024 14.58 14.69 14.15 14.34 14.34 141,611,966
Oct 29, 2024 15.09 15.23 14.69 14.71 14.71 143,754,151
Oct 28, 2024 15.03 15.21 14.85 15.08 15.08 147,332,230
Oct 25, 2024 14.38 15.20 14.38 14.98 14.98 218,849,954
Oct 24, 2024 14.58 14.76 14.34 14.40 14.40 134,568,583
Oct 23, 2024 15.00 15.10 14.70 14.78 14.78 177,555,678
Oct 22, 2024 14.68 15.15 14.66 15.00 15.00 168,303,984
Oct 21, 2024 14.92 15.21 14.58 14.82 14.82 244,114,458
Oct 18, 2024 13.86 16.01 13.76 15.00 15.00 348,378,123
Oct 17, 2024 13.86 14.50 13.86 14.00 14.00 237,089,526
Oct 16, 2024 13.53 13.94 13.46 13.58 13.58 150,973,249
Oct 15, 2024 14.44 14.56 13.88 13.91 13.91 173,669,087
Oct 14, 2024 14.20 14.56 13.76 14.44 14.44 230,842,048
Oct 11, 2024 15.15 15.36 14.01 14.27 14.27 270,452,459
Oct 10, 2024 15.63 16.55 15.00 15.43 15.43 303,481,686
Oct 9, 2024 17.50 17.86 15.57 15.63 15.63 516,104,216
Oct 8, 2024 19.09 19.09 17.00 19.09 19.09 640,461,621
Sep 30, 2024 14.50 15.91 14.00 15.91 15.91 463,397,481
Sep 27, 2024 11.95 13.38 11.87 13.26 13.26 356,300,714
Sep 26, 2024 10.31 11.88 10.29 11.50 11.50 229,388,932
Sep 25, 2024 10.25 10.70 10.22 10.36 10.36 143,294,651
Sep 24, 2024 9.67 10.10 9.58 10.09 10.09 119,186,038
Sep 23, 2024 9.72 9.83 9.61 9.64 9.64 42,135,399
Sep 20, 2024 9.65 9.76 9.61 9.74 9.74 50,680,372
Sep 19, 2024 9.43 9.97 9.37 9.68 9.68 87,249,829
Sep 18, 2024 9.33 9.37 9.20 9.34 9.34 32,659,949
Sep 13, 2024 9.49 9.56 9.33 9.33 9.33 35,554,299
Sep 12, 2024 9.47 9.75 9.46 9.53 9.53 57,979,012
Sep 11, 2024 9.37 9.53 9.30 9.47 9.47 46,391,532
Sep 10, 2024 9.49 9.53 9.30 9.41 9.41 55,179,825
Sep 9, 2024 9.30 9.65 9.26 9.53 9.53 86,568,278
Sep 6, 2024 9.50 9.52 9.30 9.31 9.31 37,978,061
Sep 5, 2024 9.31 9.55 9.31 9.50 9.50 48,687,997
Sep 4, 2024 9.27 9.48 9.26 9.34 9.34 49,245,483
Sep 3, 2024 9.23 9.45 9.20 9.32 9.32 47,591,215
Sep 2, 2024 9.61 9.64 9.22 9.22 9.22 76,908,313
Aug 30, 2024 9.39 9.84 9.33 9.70 9.70 86,047,222
Aug 29, 2024 9.22 9.49 9.17 9.42 9.42 55,302,066
Aug 28, 2024 9.09 9.31 9.05 9.27 9.27 53,840,975
Aug 27, 2024 9.30 9.37 9.11 9.13 9.13 73,840,871
Aug 26, 2024 9.93 9.94 9.28 9.36 9.36 142,564,098
Aug 23, 2024 9.93 10.02 9.86 9.96 9.96 42,552,357
Aug 22, 2024 10.30 10.34 9.90 9.95 9.95 68,591,217
Aug 21, 2024 10.20 10.36 10.18 10.26 10.26 35,151,716
Aug 20, 2024 10.34 10.43 10.18 10.25 10.25 50,001,634
Aug 19, 2024 10.63 10.75 10.21 10.34 10.34 87,626,318
Aug 16, 2024 10.70 10.74 10.56 10.65 10.65 41,280,947
Aug 15, 2024 10.56 10.90 10.56 10.72 10.72 61,270,900
Aug 14, 2024 10.69 10.70 10.54 10.59 10.59 34,997,304
Aug 13, 2024 10.57 10.84 10.43 10.72 10.72 59,163,830
Aug 12, 2024 10.66 10.76 10.56 10.62 10.62 37,806,412
Aug 9, 2024 10.87 10.97 10.65 10.68 10.68 44,815,309
Aug 8, 2024 10.90 11.00 10.81 10.83 10.83 46,991,569
Aug 7, 2024 11.11 11.11 10.88 10.91 10.91 65,165,574
Aug 6, 2024 11.10 11.19 10.98 11.11 11.11 69,514,375
Aug 5, 2024 11.00 11.33 10.96 10.98 10.98 96,395,898
Aug 2, 2024 10.83 11.40 10.80 11.08 11.08 124,372,458
Aug 1, 2024 10.99 11.18 10.87 10.89 10.89 92,550,013
Jul 31, 2024 10.18 11.10 10.16 11.07 11.07 174,095,491
Jul 30, 2024 10.18 10.37 10.14 10.22 10.22 56,942,881
Jul 29, 2024 10.30 10.31 10.13 10.14 10.14 43,142,016
Jul 26, 2024 10.29 10.41 10.22 10.32 10.32 47,913,311
Jul 25, 2024 10.12 10.52 10.07 10.32 10.32 63,444,703
Jul 24, 2024 10.27 10.39 10.12 10.14 10.14 53,388,477
Jul 23, 2024 10.75 10.75 10.34 10.35 10.35 72,794,266
Jul 22, 2024 10.80 10.90 10.68 10.78 10.78 64,446,461
Jul 19, 2024 10.81 10.93 10.67 10.80 10.80 76,828,682
Jul 18, 2024 10.69 10.98 10.61 10.86 10.86 103,548,139
Jul 17, 2024 10.50 10.90 10.47 10.80 10.80 123,281,798
Jul 16, 2024 10.42 10.57 10.42 10.54 10.54 55,011,471
Jul 15, 2024 10.67 10.78 10.40 10.48 10.48 78,585,863
Jul 12, 2024 10.83 10.97 10.67 10.78 10.78 112,877,184
Jul 11, 2024 10.12 11.20 10.12 10.87 10.87 228,895,165
Jul 10, 2024 9.76 9.99 9.69 9.86 9.86 71,579,852
Jul 9, 2024 9.88 9.90 9.67 9.82 9.82 76,454,558
Jul 8, 2024 10.20 10.24 9.86 9.88 9.88 72,132,216
Jul 5, 2024 10.00 10.32 9.93 10.28 10.28 80,557,522
Jul 4, 2024 10.29 10.35 10.01 10.02 10.02 61,934,080
Jul 3, 2024 10.25 10.44 10.15 10.30 10.30 50,105,503
Jul 2, 2024 10.35 10.53 10.26 10.28 10.28 50,102,454
Jul 1, 2024 10.29 10.43 10.19 10.39 10.39 50,710,311
Jun 28, 2024 10.42 10.53 10.32 10.32 10.32 66,299,157
Jun 27, 2024 10.66 10.68 10.47 10.48 10.48 49,662,637
Jun 26, 2024 10.44 10.74 10.40 10.71 10.71 64,349,660
Jun 25, 2024 10.59 10.69 10.37 10.44 10.44 62,788,734
Jun 24, 2024 10.68 10.75 10.53 10.62 10.62 65,516,781
Jun 21, 2024 10.71 10.81 10.57 10.80 10.80 71,570,160
Jun 20, 2024 11.10 11.19 10.72 10.73 10.73 101,184,543
Jun 19, 2024 11.51 11.54 11.15 11.15 11.15 77,187,324
Jun 18, 2024 11.50 11.65 11.47 11.52 11.52 45,865,823
Jun 17, 2024 11.58 11.62 11.47 11.50 11.50 45,075,436
Jun 14, 2024 11.71 11.71 11.46 11.65 11.65 64,659,074
Jun 13, 2024 11.90 11.90 11.72 11.73 11.73 38,228,983
Jun 12, 2024 11.86 12.07 11.80 11.90 11.90 51,394,607
Jun 11, 2024 11.71 11.98 11.58 11.91 11.91 53,190,629
Jun 7, 2024 11.75 11.95 11.67 11.79 11.79 43,948,778
Jun 6, 2024 0.15 Dividend
Jun 6, 2024 12.06 12.12 11.62 11.69 11.69 88,785,599
Jun 5, 2024 12.01 12.34 11.98 12.14 11.99 69,005,361
Jun 4, 2024 11.99 12.12 11.97 12.07 11.92 46,073,895
Jun 3, 2024 12.12 12.24 11.97 12.03 11.88 50,860,854
May 31, 2024 12.13 12.32 12.08 12.12 11.97 54,000,247
May 30, 2024 12.15 12.18 12.02 12.09 11.94 36,900,894
May 29, 2024 12.15 12.28 12.13 12.17 12.02 25,302,901
May 28, 2024 12.34 12.34 12.17 12.18 12.03 36,081,997
May 27, 2024 12.27 12.35 12.10 12.34 12.19 49,975,547
May 24, 2024 12.40 12.49 12.26 12.27 12.12 45,975,088
May 23, 2024 12.75 12.78 12.43 12.45 12.30 59,115,896
May 22, 2024 12.83 12.91 12.74 12.82 12.66 47,121,349
May 21, 2024 13.01 13.02 12.80 12.84 12.68 44,168,244
May 20, 2024 12.92 13.14 12.91 13.04 12.88 80,098,039
May 17, 2024 12.55 12.90 12.47 12.89 12.73 73,153,892
May 16, 2024 12.61 12.75 12.46 12.58 12.42 57,698,263
May 15, 2024 12.80 12.82 12.61 12.61 12.45 50,746,801
May 14, 2024 12.76 13.05 12.72 12.83 12.67 64,981,215
May 13, 2024 12.79 12.83 12.65 12.76 12.60 50,074,380
May 10, 2024 13.01 13.08 12.71 12.83 12.67 58,273,460
May 9, 2024 12.90 13.08 12.88 12.98 12.82 59,437,989
May 8, 2024 13.18 13.28 12.87 12.91 12.75 75,344,176
May 7, 2024 13.34 13.34 13.16 13.22 13.06 64,955,554
May 6, 2024 13.10 13.45 13.09 13.34 13.18 122,128,743
Apr 30, 2024 13.13 13.14 12.88 12.90 12.74 79,721,638
Apr 29, 2024 12.58 13.33 12.53 13.12 12.96 157,233,393
Apr 26, 2024 12.24 12.71 12.17 12.63 12.47 127,806,378
Apr 25, 2024 11.95 12.40 11.89 12.24 12.09 98,012,339
Apr 24, 2024 12.01 12.08 11.81 11.96 11.81 59,724,484
Apr 23, 2024 11.98 12.16 11.80 12.08 11.93 77,429,725
Apr 22, 2024 12.06 12.24 11.94 11.98 11.83 84,244,942
Apr 19, 2024 12.36 12.37 12.02 12.14 11.99 78,874,134
Apr 18, 2024 12.48 12.55 12.30 12.42 12.27 73,954,618
Apr 17, 2024 12.31 12.59 12.25 12.51 12.36 76,029,857
Apr 16, 2024 12.40 12.52 12.22 12.24 12.09 77,141,496
Apr 15, 2024 12.29 12.61 12.27 12.40 12.25 73,567,751
Apr 12, 2024 12.51 12.75 12.27 12.30 12.15 61,571,773
Apr 11, 2024 12.52 12.65 12.48 12.51 12.36 49,190,910
Apr 10, 2024 12.92 12.96 12.57 12.63 12.47 59,481,549
Apr 9, 2024 12.70 13.03 12.67 13.01 12.85 63,910,859
Apr 8, 2024 12.89 12.89 12.68 12.69 12.53 57,594,918
Apr 3, 2024 12.98 13.10 12.92 12.96 12.80 44,176,691
Apr 2, 2024 13.15 13.16 12.93 12.98 12.82 42,967,452
Apr 1, 2024 12.82 13.20 12.81 13.13 12.97 68,578,223
Mar 29, 2024 12.85 12.93 12.70 12.80 12.64 22,823,648
Mar 28, 2024 12.75 13.00 12.69 12.86 12.70 57,160,275
Mar 27, 2024 13.07 13.20 12.81 12.81 12.65 55,737,035
Mar 26, 2024 13.06 13.11 12.91 13.07 12.91 47,076,353
Mar 25, 2024 13.23 13.40 13.03 13.03 12.87 58,032,400
Mar 22, 2024 13.61 13.70 13.22 13.27 13.11 78,616,741
Mar 21, 2024 13.78 13.86 13.61 13.67 13.50 65,361,201
Mar 20, 2024 13.76 13.92 13.68 13.78 13.61 53,900,142
Mar 19, 2024 13.99 14.02 13.80 13.80 13.63 63,606,173
Mar 18, 2024 13.97 14.04 13.71 14.03 13.86 83,301,495
Mar 15, 2024 14.00 14.41 13.84 13.96 13.79 115,440,653
Mar 14, 2024 14.30 14.42 14.05 14.10 13.93 73,926,184
Mar 13, 2024 14.45 14.47 13.98 14.22 14.04 105,723,568
Mar 12, 2024 14.05 14.49 14.01 14.42 14.24 127,116,478
Mar 11, 2024 13.53 14.03 13.50 13.99 13.82 87,252,797
Mar 8, 2024 13.70 13.93 13.47 13.56 13.39 65,242,098
Mar 7, 2024 14.14 14.23 13.70 13.76 13.59 80,025,318
Mar 6, 2024 14.30 14.34 14.08 14.18 14.00 68,612,588
Mar 5, 2024 14.35 14.43 14.28 14.38 14.20 70,505,221
Mar 4, 2024 14.35 14.87 14.33 14.48 14.30 76,598,125
Mar 1, 2024 14.58 14.58 14.31 14.45 14.27 81,473,523
Feb 29, 2024 14.29 14.66 14.19 14.65 14.47 88,062,028
Feb 28, 2024 14.53 15.04 14.38 14.38 14.20 109,421,251
Feb 27, 2024 14.35 14.55 14.26 14.55 14.37 68,019,666
Feb 26, 2024 14.53 14.58 14.30 14.43 14.25 63,267,638
Feb 23, 2024 14.55 14.71 14.27 14.52 14.34 67,431,171
Feb 22, 2024 14.50 14.62 14.37 14.58 14.40 60,123,534
Feb 21, 2024 14.10 14.89 13.99 14.55 14.37 118,213,569
Feb 20, 2024 14.12 14.21 13.96 14.17 13.99 58,863,891
Feb 19, 2024 14.12 14.30 13.94 14.19 14.01 87,830,649
Feb 8, 2024 13.98 14.14 13.81 14.12 13.95 103,673,390
Feb 7, 2024 14.40 14.42 13.78 13.97 13.80 152,564,919
Feb 6, 2024 13.19 14.44 13.12 14.40 14.22 151,195,637
Feb 5, 2024 12.49 13.66 12.33 13.35 13.19 153,245,660
Feb 2, 2024 13.04 13.10 12.20 12.51 12.36 74,920,224
Feb 1, 2024 12.67 13.12 12.66 13.03 12.87 61,456,570
Jan 31, 2024 13.02 13.22 12.75 12.79 12.63 61,940,018
Jan 30, 2024 13.39 13.45 13.13 13.20 13.04 53,752,793
Jan 29, 2024 13.80 14.01 13.47 13.48 13.31 61,275,491
Jan 26, 2024 13.81 14.14 13.77 13.87 13.70 84,829,939
Jan 25, 2024 13.99 14.10 13.31 13.95 13.78 127,037,252
Jan 24, 2024 14.20 14.27 13.65 14.01 13.84 58,896,873
Jan 23, 2024 13.80 14.15 13.73 14.05 13.88 46,096,444
Jan 22, 2024 14.20 14.20 13.69 13.79 13.62 49,999,875
Jan 19, 2024 14.21 14.39 14.08 14.21 14.03 51,529,955
Jan 18, 2024 14.00 14.38 13.75 14.32 14.14 66,192,641
Jan 17, 2024 14.44 14.45 14.06 14.06 13.89 39,753,483
Jan 16, 2024 14.52 14.59 14.20 14.45 14.27 61,418,375
Jan 15, 2024 14.50 14.77 14.45 14.58 14.40 34,244,058
Jan 12, 2024 14.83 15.00 14.68 14.70 14.52 42,867,637
Jan 11, 2024 14.92 15.00 14.61 14.93 14.75 53,929,403
Jan 10, 2024 14.46 15.14 14.25 14.94 14.76 91,222,979
Jan 9, 2024 14.61 14.76 14.40 14.55 14.37 39,731,486
Jan 8, 2024 14.41 14.85 14.36 14.58 14.40 57,861,398
Jan 5, 2024 14.65 14.78 14.37 14.43 14.25 61,750,656
Jan 4, 2024 15.00 15.02 14.69 14.78 14.60 60,610,049
Jan 3, 2024 15.16 15.35 15.00 15.08 14.89 50,937,622
Jan 2, 2024 15.83 15.91 15.22 15.24 15.05 75,604,776
Dec 29, 2023 16.18 16.29 15.76 15.82 15.62 66,477,962
Dec 28, 2023 15.29 16.20 15.26 16.19 15.99 86,146,083
Dec 27, 2023 15.12 15.40 14.95 15.36 15.17 45,313,018
Dec 26, 2023 15.22 15.26 14.93 15.08 14.89 34,168,869
Dec 25, 2023 15.50 15.55 15.05 15.20 15.01 74,098,774
Dec 22, 2023 15.58 15.95 15.52 15.68 15.49 43,534,823
Dec 21, 2023 15.00 16.06 14.89 15.77 15.58 74,136,204
Dec 20, 2023 15.94 16.11 15.70 15.73 15.54 32,051,553
Dec 19, 2023 15.88 16.03 15.81 15.98 15.78 33,506,263
Dec 18, 2023 15.60 16.37 15.52 15.95 15.75 66,037,029
Dec 15, 2023 15.70 15.99 15.51 15.70 15.51 49,282,592
Dec 14, 2023 15.80 16.07 15.50 15.53 15.34 39,864,532
Dec 13, 2023 16.16 16.18 15.70 15.70 15.51 47,580,039
Dec 12, 2023 16.14 16.27 16.09 16.20 16.00 28,042,055
Dec 11, 2023 16.18 16.33 15.87 16.22 16.02 42,548,015
Dec 8, 2023 15.92 16.48 15.92 16.32 16.12 48,217,253
Dec 7, 2023 16.24 16.27 15.81 16.01 15.81 53,476,955
Dec 6, 2023 16.26 16.42 16.08 16.28 16.08 33,804,813
Dec 5, 2023 16.65 16.66 16.24 16.26 16.06 52,427,046
Dec 4, 2023 17.03 17.05 16.70 16.75 16.54 37,185,132
Dec 1, 2023 17.06 17.24 16.83 17.00 16.79 40,069,569
Nov 30, 2023 16.97 17.09 16.92 17.06 16.85 27,156,412
Nov 29, 2023 17.11 17.15 16.90 16.97 16.76 30,652,219
Nov 28, 2023 16.95 17.15 16.83 17.10 16.89 27,035,705
Nov 27, 2023 17.19 17.23 16.88 16.95 16.74 33,686,436
Nov 24, 2023 17.33 17.34 17.07 17.19 16.98 28,037,815
Nov 23, 2023 17.31 17.42 17.13 17.35 17.14 30,802,607
Nov 22, 2023 17.61 17.62 17.35 17.36 17.15 22,888,154
Nov 21, 2023 17.62 17.84 17.53 17.61 17.39 38,082,835
Nov 20, 2023 17.50 17.68 17.32 17.61 17.39 30,559,071