Avary Holding(Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.53	49.07	47.80	48.66	48.66	0.27%	28,479,380
Dec 4, 2025	48.52	49.43	47.60	48.53	48.53	-0.76%	27,456,620
Dec 3, 2025	50.26	50.76	48.60	48.90	48.90	-2.69%	38,942,010
Dec 2, 2025	50.53	51.87	49.80	50.25	50.25	1.23%	69,098,236
Dec 1, 2025	45.12	49.64	44.54	49.64	49.64	9.99%	64,050,270
Nov 28, 2025	44.55	45.34	44.37	45.13	45.13	0.58%	17,107,808
Nov 27, 2025	44.87	46.58	44.82	44.87	44.87	-0.53%	27,331,509
Nov 26, 2025	44.70	45.99	44.33	45.11	45.11	-0.09%	31,817,670
Nov 25, 2025	43.26	45.99	43.26	45.15	45.15	5.56%	41,558,470
Nov 24, 2025	42.57	43.78	42.21	42.77	42.77	1.09%	25,372,420
Nov 21, 2025	42.84	43.79	42.28	42.31	42.31	-3.42%	23,544,151
Nov 20, 2025	45.30	45.47	43.81	43.81	43.81	-0.88%	17,938,510
Nov 19, 2025	44.31	44.76	43.80	44.20	44.20	-0.70%	14,413,680
Nov 18, 2025	44.08	45.28	43.77	44.51	44.51	0.27%	21,446,350
Nov 17, 2025	44.57	45.55	44.19	44.39	44.39	-0.43%	23,476,620
Nov 14, 2025	46.01	46.02	44.58	44.58	44.58	-4.50%	30,569,230
Nov 13, 2025	46.86	46.95	46.02	46.68	46.68	-0.26%	22,352,160
Nov 12, 2025	47.65	48.06	46.23	46.80	46.80	-2.34%	28,580,470
Nov 11, 2025	49.75	49.81	47.66	47.92	47.92	-2.42%	21,414,610
Nov 10, 2025	50.58	50.80	48.31	49.11	49.11	-2.17%	26,296,080
Nov 7, 2025	51.06	51.33	49.58	50.20	50.20	-3.55%	26,873,150
Nov 6, 2025	51.50	52.58	50.40	52.05	52.05	1.88%	31,828,430
Nov 5, 2025	50.10	51.65	49.68	51.09	51.09	-1.37%	23,406,530
Nov 4, 2025	52.51	53.78	51.38	51.80	51.80	-0.71%	25,742,650
Nov 3, 2025	52.33	52.58	50.10	52.17	52.17	-0.72%	31,028,860
Oct 31, 2025	55.20	56.01	52.55	52.55	52.55	-9.61%	51,932,750
Oct 30, 2025	58.00	59.02	56.72	58.14	58.14	-0.70%	36,527,040
Oct 29, 2025	59.05	60.34	57.43	58.55	58.55	1.12%	42,942,100
Oct 28, 2025	55.50	60.00	55.06	57.90	57.90	2.53%	54,915,800
Oct 27, 2025	53.70	56.63	53.25	56.47	56.47	6.87%	50,864,610
Oct 24, 2025	51.00	53.03	50.76	52.84	52.84	5.62%	31,890,710
Oct 23, 2025	51.32	51.88	49.35	50.03	50.03	-3.88%	25,228,960
Oct 22, 2025	51.00	52.78	50.67	52.05	52.05	0.17%	24,890,500
Oct 21, 2025	49.66	52.00	48.82	51.96	51.96	7.78%	42,142,270
Oct 20, 2025	47.33	49.30	47.33	48.21	48.21	3.12%	22,453,600
Oct 17, 2025	48.68	48.77	46.60	46.75	46.75	-4.36%	22,555,830
Oct 16, 2025	48.98	49.57	48.50	48.88	48.88	-0.59%	17,921,110
Oct 15, 2025	47.46	49.34	46.90	49.17	49.17	3.56%	28,486,170
Oct 14, 2025	52.31	52.40	47.15	47.48	47.48	-7.48%	48,760,350
Oct 13, 2025	49.69	52.43	49.69	51.32	51.32	-5.23%	34,807,170
Oct 10, 2025	55.49	56.25	54.00	54.15	54.15	-3.49%	23,673,040
Oct 9, 2025	56.56	59.14	56.03	56.11	56.11	0.07%	36,909,700
Sep 30, 2025	57.60	58.14	55.56	56.07	56.07	-1.89%	29,672,110
Sep 29, 2025	55.67	57.27	55.50	57.15	57.15	2.24%	32,340,090
Sep 26, 2025	59.30	60.11	55.80	55.90	55.90	-6.05%	40,826,460
Sep 25, 2025	60.13	60.28	58.00	59.50	59.50	-1.20%	30,146,940
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%	59,845,450
Sep 22, 2025	59.11	63.45	57.70	63.45	63.45	10.00%	48,495,580
Sep 19, 2025	54.94	59.43	54.30	57.68	57.68	4.97%	51,970,840