Avary Holding(Shenzhen)Co., Limited (SHE:002938)
China
· Delayed Price · Currency is CNY 48.66
+0.13 (0.27%)
At close: Dec 5, 2025
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 |
| Sep 18, 2025 | 53.20 | 57.36 | 53.00 | 54.95 | 54.95 | 2.54% | 46,605,770 |
| Sep 17, 2025 | 53.96 | 54.49 | 51.84 | 53.59 | 53.59 | -0.74% | 36,069,050 |
| Sep 16, 2025 | 54.29 | 56.42 | 53.56 | 53.99 | 53.99 | -0.57% | 30,922,480 |
| Sep 15, 2025 | 55.81 | 56.03 | 53.96 | 54.30 | 54.30 | -2.60% | 26,727,480 |
| Sep 12, 2025 | 56.79 | 58.00 | 55.70 | 55.75 | 55.75 | -1.78% | 47,577,800 |
| Sep 11, 2025 | 52.30 | 56.76 | 52.29 | 56.76 | 56.76 | 10.00% | 40,826,690 |
| Sep 10, 2025 | 50.52 | 52.47 | 49.90 | 51.60 | 51.60 | 3.28% | 34,214,610 |
| Sep 9, 2025 | 49.82 | 51.50 | 49.25 | 49.96 | 49.96 | -0.62% | 20,786,620 |
| Sep 8, 2025 | 50.43 | 52.18 | 49.25 | 50.27 | 50.27 | -2.48% | 30,049,260 |
| Sep 5, 2025 | 48.81 | 51.55 | 48.41 | 51.55 | 51.55 | 6.11% | 40,547,350 |
| Sep 4, 2025 | 53.78 | 54.72 | 47.90 | 48.58 | 48.58 | -8.67% | 49,100,630 |
| Sep 3, 2025 | 53.49 | 54.17 | 52.01 | 53.19 | 53.19 | -1.86% | 32,532,030 |
| Sep 2, 2025 | 58.50 | 59.55 | 53.00 | 54.20 | 54.20 | -7.33% | 43,838,250 |
| Sep 1, 2025 | 59.40 | 59.85 | 56.72 | 58.49 | 58.49 | -2.19% | 41,679,930 |
| Aug 29, 2025 | 57.00 | 60.55 | 55.59 | 59.80 | 59.80 | 5.04% | 45,779,660 |
| Aug 28, 2025 | 51.60 | 57.38 | 51.60 | 56.93 | 56.93 | 8.92% | 53,691,750 |
| Aug 27, 2025 | 53.30 | 55.98 | 52.15 | 52.27 | 52.27 | -1.93% | 47,435,570 |
| Aug 26, 2025 | 52.79 | 54.20 | 51.39 | 53.30 | 53.30 | -0.52% | 39,086,260 |
| Aug 25, 2025 | 52.03 | 53.99 | 51.03 | 53.58 | 53.58 | 3.24% | 50,382,650 |
| Aug 22, 2025 | 49.51 | 51.99 | 49.50 | 51.90 | 51.90 | 3.61% | 37,104,740 |
| Aug 21, 2025 | 52.61 | 52.61 | 48.66 | 50.09 | 50.09 | -6.00% | 50,566,930 |
| Aug 20, 2025 | 52.51 | 54.00 | 51.40 | 53.29 | 53.29 | 3.88% | 51,623,120 |
| Aug 19, 2025 | 52.41 | 53.65 | 50.78 | 51.30 | 51.30 | -2.10% | 37,250,460 |
| Aug 18, 2025 | 52.00 | 53.79 | 50.60 | 52.40 | 52.40 | 0.52% | 42,324,690 |
| Aug 15, 2025 | 52.20 | 53.66 | 51.67 | 52.13 | 52.13 | -0.61% | 33,217,300 |
| Aug 14, 2025 | 55.02 | 55.21 | 52.29 | 52.45 | 52.45 | -7.82% | 41,946,670 |
| Aug 13, 2025 | 53.47 | 57.00 | 53.47 | 56.90 | 56.90 | 9.76% | 51,886,960 |
| Aug 12, 2025 | 51.50 | 52.45 | 50.47 | 51.84 | 51.84 | 0.41% | 36,973,280 |
| Aug 11, 2025 | 50.17 | 52.55 | 50.07 | 51.63 | 51.63 | 3.03% | 41,555,150 |
| Aug 8, 2025 | 48.00 | 51.00 | 47.77 | 50.11 | 50.11 | 3.28% | 38,802,960 |
| Aug 7, 2025 | 48.76 | 50.70 | 48.00 | 48.52 | 48.52 | 0.31% | 46,231,260 |
| Aug 6, 2025 | 48.16 | 49.10 | 47.86 | 48.37 | 48.37 | -0.68% | 29,603,960 |
| Aug 5, 2025 | 50.20 | 50.89 | 48.15 | 48.70 | 48.70 | -1.83% | 31,969,080 |
| Aug 4, 2025 | 50.60 | 50.70 | 49.09 | 49.61 | 49.61 | -3.67% | 40,178,440 |
| Aug 1, 2025 | 53.68 | 53.99 | 50.57 | 51.50 | 51.50 | -2.83% | 39,362,970 |
| Jul 31, 2025 | 55.12 | 55.98 | 52.59 | 53.00 | 53.00 | -2.03% | 48,825,040 |
| Jul 30, 2025 | 53.91 | 54.50 | 52.30 | 54.10 | 54.10 | 1.39% | 39,241,810 |
| Jul 29, 2025 | 49.64 | 53.98 | 49.57 | 53.36 | 53.36 | 8.35% | 60,253,600 |
| Jul 28, 2025 | 44.93 | 49.25 | 44.60 | 49.25 | 49.25 | 10.01% | 60,063,160 |
| Jul 25, 2025 | 44.46 | 45.00 | 43.96 | 44.77 | 44.77 | -0.49% | 19,284,090 |
| Jul 24, 2025 | 45.38 | 46.17 | 44.05 | 44.99 | 44.99 | -0.02% | 36,582,160 |
| Jul 23, 2025 | 46.01 | 46.43 | 44.74 | 45.00 | 45.00 | -4.05% | 42,965,090 |
| Jul 22, 2025 | 46.67 | 49.17 | 46.50 | 46.90 | 46.90 | -0.91% | 39,306,400 |
| Jul 21, 2025 | 47.20 | 48.07 | 46.11 | 47.33 | 47.33 | -0.27% | 47,680,720 |
| Jul 18, 2025 | 46.86 | 48.88 | 46.17 | 47.46 | 47.46 | 3.31% | 68,587,790 |
| Jul 17, 2025 | 41.45 | 45.95 | 41.45 | 45.94 | 45.94 | 9.98% | 58,452,860 |
| Jul 16, 2025 | 43.36 | 43.40 | 41.73 | 41.77 | 41.77 | -3.82% | 51,941,620 |
| Jul 15, 2025 | 41.06 | 43.43 | 40.52 | 43.43 | 43.43 | 10.01% | 82,525,110 |
| Jul 14, 2025 | 38.33 | 39.92 | 38.12 | 39.48 | 39.48 | 4.44% | 48,507,730 |
| Jul 11, 2025 | 39.10 | 39.25 | 37.68 | 37.80 | 37.80 | -4.74% | 52,363,560 |