Skip to main content
AVE Science&Technology CO.,LTD (SHA:688067)
China flag China · Delayed Price · Currency is CNY
29.63
+1.20 (4.22%)
Mar 10, 2026, 3:00 PM CST

SHA:688067 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.1028.6926.8628.5028.505.28%1,569,277
Mar 5, 202626.9127.8126.9127.0727.071.39%1,336,429
Mar 4, 202627.0027.0326.4626.7026.70-2.13%1,925,031
Mar 3, 202628.0728.1927.2327.2827.28-2.15%2,493,041
Mar 2, 202628.8229.3427.3027.8827.88-3.26%2,813,472
Feb 27, 202629.2829.2928.5228.8228.82-1.60%1,620,618
Feb 26, 202629.5029.5028.8029.2929.29-0.71%1,588,223
Feb 25, 202629.2229.6928.7129.5029.500.65%1,487,225
Feb 24, 202628.5929.5828.4429.3129.313.20%1,779,367
Feb 13, 202628.8029.0728.3828.4028.40-0.94%1,095,336
Feb 12, 202628.8528.9227.9828.6728.67-1.21%1,261,315
Feb 11, 202629.0029.3328.7129.0229.020.87%1,597,468
Feb 10, 202629.0529.0828.6028.7728.77-0.96%1,137,339
Feb 9, 202628.3529.1328.0729.0529.052.07%1,655,639
Feb 6, 202627.9528.8027.5628.4628.462.48%1,680,898
Feb 5, 202627.9828.1227.6627.7727.770.43%1,546,001
Feb 4, 202628.1528.6627.3927.6527.65-2.09%1,464,365
Feb 3, 202627.6128.2527.3828.2428.242.58%1,685,237
Feb 2, 202628.3528.7027.5327.5327.53-1.92%2,031,939
Jan 30, 202627.2528.0727.0028.0728.072.63%1,185,032
Jan 29, 202627.4027.7326.8427.3527.35-0.22%909,121
Jan 28, 202628.0628.0827.3327.4127.41-2.35%994,679
Jan 27, 202627.4228.0726.8028.0728.071.70%1,496,695
Jan 26, 202628.4928.4927.3227.6027.60-2.47%1,581,720
Jan 23, 202628.2228.4527.9128.3028.300.04%1,204,404
Jan 22, 202627.9628.3027.8628.2928.291.18%1,110,964
Jan 21, 202627.7728.1227.4727.9627.961.19%1,273,165
Jan 20, 202627.7627.9827.4827.6327.63-0.11%1,454,926
Jan 19, 202627.7627.7627.2327.6627.66-0.36%1,164,935
Jan 16, 202627.4327.8727.1027.7627.761.35%1,258,113
Jan 15, 202627.1327.5026.7827.3927.391.44%1,728,210
Jan 14, 202627.3027.6626.4027.0027.00-0.18%2,200,710
Jan 13, 202627.0027.4926.6027.0527.050.60%1,921,361
Jan 12, 202626.2926.9026.1526.8926.892.59%1,357,933
Jan 9, 202625.7026.5525.7026.2126.211.63%1,663,097
Jan 8, 202625.2926.0325.2925.7925.792.02%1,026,613
Jan 7, 202625.6425.6525.2425.2825.28-0.71%910,681
Jan 6, 202625.4725.7025.3925.4625.46-0.04%1,002,407
Jan 5, 202624.5025.7624.4825.4725.473.71%1,550,391
Dec 31, 202524.2024.6024.0524.5624.561.49%858,859
Dec 30, 202524.5224.6624.1724.2024.20-1.10%843,827
Dec 29, 202524.1724.6024.0124.4724.470.91%808,201
Dec 26, 202524.7824.8824.2324.2524.25-2.06%834,345
Dec 25, 202524.6724.8024.5324.7624.760.49%738,111
Dec 24, 202524.6424.7624.3524.6424.640.69%497,708
Dec 23, 202524.9024.9024.2624.4724.47-1.41%777,123
Dec 22, 202524.9625.3824.7124.8224.82-0.56%752,942
Dec 19, 202524.7825.0024.2524.9624.961.88%856,102
Dec 18, 202523.7824.6323.6824.5024.503.03%1,013,273
Dec 17, 202523.7023.8123.1523.7823.780.21%1,244,826
Dec 16, 202524.1724.1723.5523.7323.73-1.86%735,482
Dec 15, 202523.9624.1923.4024.1824.180.88%1,203,982
Dec 12, 202524.3524.4523.8123.9723.97-0.83%1,081,415
Dec 11, 202524.6124.7123.9124.1724.17-1.79%1,662,579
Dec 10, 202525.0825.1724.5324.6124.61-1.99%848,056
Dec 9, 202525.5025.5925.0725.1125.11-1.53%763,572
Dec 8, 202525.1625.7425.1525.5025.501.39%891,775
Dec 5, 202524.9025.2424.4325.1525.101.09%932,138
Dec 4, 202525.1725.2724.5524.8824.83-1.15%1,229,411
Dec 3, 202525.5725.6225.0825.1725.12-1.83%1,071,953
Dec 2, 202525.7725.8825.1725.6425.58-0.47%1,381,056
Dec 1, 202526.2526.2925.7225.7625.70-0.92%958,913
Nov 28, 202525.7926.1525.5526.0025.941.09%1,039,463
Nov 27, 202525.2025.8825.2025.7225.661.50%1,110,495
Nov 26, 202525.6926.1325.2425.3425.29-1.32%1,233,277
Nov 25, 202525.3325.9525.3025.6825.621.62%1,302,438
Nov 24, 202525.1025.8524.7225.2725.220.28%1,598,717
Nov 21, 202526.3926.6524.8325.2025.15-4.65%1,746,127
Nov 20, 202526.6926.9926.1626.4326.37-0.97%1,454,375
Nov 19, 202527.7827.9026.5326.6926.63-3.75%1,399,618
Nov 18, 202527.9228.0827.4027.7327.67-0.68%1,266,729
Nov 17, 202529.0529.0527.6927.9227.86-2.85%1,313,804
Nov 14, 202528.8529.1628.4928.7428.680.21%1,610,078
Nov 13, 202528.5229.0927.9428.6828.621.31%1,633,420
Nov 12, 202528.4528.7627.9328.3128.25-0.74%1,356,567
Nov 11, 202528.5528.7628.3128.5228.460.39%740,404
Nov 10, 202529.0029.1028.2028.4128.35-1.46%1,082,214
Nov 7, 202529.3529.3528.6828.8328.77-1.77%1,263,817
Nov 6, 202528.9929.3528.8229.3529.291.59%1,230,494
Nov 5, 202529.0929.1528.7028.8928.83-0.69%1,325,166
Nov 4, 202528.8429.2828.4629.0929.030.73%1,919,463
Nov 3, 202528.7429.1028.3928.8828.820.98%1,949,932
Oct 31, 202527.7629.0927.6128.6028.543.03%2,432,586
Oct 30, 202527.8928.6627.6327.7627.70-0.47%1,519,339
Oct 29, 202528.2728.4027.5527.8927.83-1.41%1,552,687
Oct 28, 202528.1028.4127.6628.2928.230.50%1,370,435
Oct 27, 202527.5328.6027.3728.1528.092.18%2,531,933
Oct 24, 202526.5227.8026.4227.5527.493.88%2,732,677
Oct 23, 202526.3126.5325.8126.5226.460.80%1,307,745
Oct 22, 202526.6926.8726.1226.3126.25-1.42%1,314,111
Oct 21, 202525.7926.8825.7926.6926.633.49%1,816,107
Oct 20, 202525.5225.9625.3325.7925.732.34%1,241,078
Oct 17, 202525.6725.8425.1225.2025.15-1.75%943,249
Oct 16, 202525.7626.0425.5225.6525.59-0.47%808,303
Oct 15, 202525.7826.0425.3725.7725.710.74%936,886
Oct 14, 202525.8826.2325.3625.5825.53-0.81%988,357
Oct 13, 202524.7925.9624.1025.7925.730.74%1,471,942
Oct 10, 202525.5425.9825.3625.6025.550.31%1,049,476
Oct 9, 202525.9126.4325.5125.5225.47-1.51%1,425,575
Sep 30, 202525.8026.0625.5625.9125.851.17%820,277