Avary Holding(Shenzhen)Co., Limited (SHE:002938)
China
· Delayed Price · Currency is CNY 56.90
+1.00 (1.79%)
Sep 29, 2025, 2:46 PM CST
Avary Holding(Shenzhen) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 59.30 | 60.11 | 55.80 | 55.90 | 55.90 | -6.05% | 41,310,428 |
| Sep 25, 2025 | 60.13 | 60.28 | 58.00 | 59.50 | 59.50 | -1.20% | 30,519,540 |
| Sep 24, 2025 | 61.73 | 62.00 | 57.55 | 60.22 | 60.22 | -3.92% | 48,391,450 |
| Sep 23, 2025 | 64.32 | 66.64 | 60.38 | 62.68 | 62.68 | -1.21% | 59,845,454 |
| Sep 22, 2025 | 59.11 | 63.45 | 57.70 | 63.45 | 63.45 | 10.00% | 48,819,288 |
| Sep 19, 2025 | 54.94 | 59.43 | 54.30 | 57.68 | 57.68 | 4.97% | 51,970,840 |
| Sep 18, 2025 | 53.20 | 57.36 | 53.00 | 54.95 | 54.95 | 2.54% | 46,888,977 |
| Sep 17, 2025 | 53.96 | 54.49 | 51.84 | 53.59 | 53.59 | -0.74% | 36,069,059 |
| Sep 16, 2025 | 54.29 | 56.42 | 53.56 | 53.99 | 53.99 | -0.57% | 31,204,080 |
| Sep 15, 2025 | 55.81 | 56.03 | 53.96 | 54.30 | 54.30 | -2.60% | 26,727,485 |
| Sep 12, 2025 | 56.79 | 58.00 | 55.70 | 55.75 | 55.75 | -1.78% | 48,118,704 |
| Sep 11, 2025 | 52.30 | 56.76 | 52.29 | 56.76 | 56.76 | 10.00% | 40,826,691 |
| Sep 10, 2025 | 50.52 | 52.47 | 49.90 | 51.60 | 51.60 | 3.28% | 34,214,612 |
| Sep 9, 2025 | 49.82 | 51.50 | 49.25 | 49.96 | 49.96 | -0.62% | 21,012,224 |
| Sep 8, 2025 | 50.43 | 52.18 | 49.25 | 50.27 | 50.27 | -2.48% | 30,254,746 |
| Sep 5, 2025 | 48.81 | 51.55 | 48.41 | 51.55 | 51.55 | 6.11% | 40,848,255 |
| Sep 4, 2025 | 53.78 | 54.72 | 47.90 | 48.58 | 48.58 | -8.67% | 49,276,537 |
| Sep 3, 2025 | 53.49 | 54.17 | 52.01 | 53.19 | 53.19 | -1.86% | 32,532,038 |
| Sep 2, 2025 | 58.50 | 59.55 | 53.00 | 54.20 | 54.20 | -7.33% | 44,036,947 |
| Sep 1, 2025 | 59.40 | 59.85 | 56.72 | 58.49 | 58.49 | -2.19% | 42,067,409 |
| Aug 29, 2025 | 57.00 | 60.55 | 55.59 | 59.80 | 59.80 | 5.04% | 45,779,661 |
| Aug 28, 2025 | 51.60 | 57.38 | 51.60 | 56.93 | 56.93 | 8.92% | 54,174,566 |
| Aug 27, 2025 | 53.30 | 55.98 | 52.15 | 52.27 | 52.27 | -1.93% | 47,776,870 |
| Aug 26, 2025 | 52.79 | 54.20 | 51.39 | 53.30 | 53.30 | -0.52% | 39,086,267 |
| Aug 25, 2025 | 52.03 | 53.99 | 51.03 | 53.58 | 53.58 | 3.24% | 50,875,854 |
| Aug 22, 2025 | 49.51 | 51.99 | 49.50 | 51.90 | 51.90 | 3.61% | 37,104,745 |
| Aug 21, 2025 | 52.61 | 52.61 | 48.66 | 50.09 | 50.09 | -6.00% | 50,566,937 |
| Aug 20, 2025 | 52.51 | 54.00 | 51.40 | 53.29 | 53.29 | 3.88% | 52,004,223 |
| Aug 19, 2025 | 52.41 | 53.65 | 50.78 | 51.30 | 51.30 | -2.10% | 37,250,464 |
| Aug 18, 2025 | 52.00 | 53.79 | 50.60 | 52.40 | 52.40 | 0.52% | 42,324,691 |
| Aug 15, 2025 | 52.20 | 53.66 | 51.67 | 52.13 | 52.13 | -0.61% | 33,428,304 |
| Aug 14, 2025 | 55.02 | 55.21 | 52.29 | 52.45 | 52.45 | -7.82% | 41,946,676 |
| Aug 13, 2025 | 53.47 | 57.00 | 53.47 | 56.90 | 56.90 | 9.76% | 51,886,964 |
| Aug 12, 2025 | 51.50 | 52.45 | 50.47 | 51.84 | 51.84 | 0.41% | 36,973,286 |
| Aug 11, 2025 | 50.17 | 52.55 | 50.07 | 51.63 | 51.63 | 3.03% | 41,555,157 |
| Aug 8, 2025 | 48.00 | 51.00 | 47.77 | 50.11 | 50.11 | 3.28% | 39,195,960 |
| Aug 7, 2025 | 48.76 | 50.70 | 48.00 | 48.52 | 48.52 | 0.31% | 46,231,262 |
| Aug 6, 2025 | 48.16 | 49.10 | 47.86 | 48.37 | 48.37 | -0.68% | 29,603,969 |
| Aug 5, 2025 | 50.20 | 50.89 | 48.15 | 48.70 | 48.70 | -1.83% | 31,969,089 |
| Aug 4, 2025 | 50.60 | 50.70 | 49.09 | 49.61 | 49.61 | -3.67% | 40,178,446 |
| Aug 1, 2025 | 53.68 | 53.99 | 50.57 | 51.50 | 51.50 | -2.83% | 39,362,975 |
| Jul 31, 2025 | 55.12 | 55.98 | 52.59 | 53.00 | 53.00 | -2.03% | 49,106,740 |
| Jul 30, 2025 | 53.91 | 54.50 | 52.30 | 54.10 | 54.10 | 1.39% | 39,782,417 |
| Jul 29, 2025 | 49.64 | 53.98 | 49.57 | 53.36 | 53.36 | 8.35% | 60,253,604 |
| Jul 28, 2025 | 44.93 | 49.25 | 44.60 | 49.25 | 49.25 | 10.01% | 60,063,164 |
| Jul 25, 2025 | 44.46 | 45.00 | 43.96 | 44.77 | 44.77 | -0.49% | 19,532,890 |
| Jul 24, 2025 | 45.38 | 46.17 | 44.05 | 44.99 | 44.99 | -0.02% | 36,582,163 |
| Jul 23, 2025 | 46.01 | 46.43 | 44.74 | 45.00 | 45.00 | -4.05% | 42,965,091 |
| Jul 22, 2025 | 46.67 | 49.17 | 46.50 | 46.90 | 46.90 | -0.91% | 39,502,203 |
| Jul 21, 2025 | 47.20 | 48.07 | 46.11 | 47.33 | 47.33 | -0.27% | 48,295,950 |