Avary Holding(Shenzhen)Co., Limited (SHE:002938)
China
· Delayed Price · Currency is CNY 73.35
-1.27 (-1.70%)
Apr 29, 2026, 1:05 PM CST
Avary Holding(Shenzhen) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.49 | 78.01 | 73.77 | 74.62 | 74.62 | -3.32% | 32,433,180 |
| Apr 27, 2026 | 72.73 | 77.73 | 72.00 | 77.18 | 77.18 | 7.81% | 52,592,460 |
| Apr 24, 2026 | 74.89 | 76.21 | 70.20 | 71.59 | 71.59 | -5.08% | 51,999,930 |
| Apr 23, 2026 | 77.43 | 78.66 | 74.55 | 75.42 | 75.42 | -1.00% | 67,874,770 |
| Apr 22, 2026 | 69.28 | 76.18 | 69.25 | 76.18 | 76.18 | 10.01% | 48,598,250 |
| Apr 21, 2026 | 65.87 | 70.80 | 65.07 | 69.25 | 69.25 | 5.13% | 46,580,610 |
| Apr 20, 2026 | 62.00 | 66.95 | 61.50 | 65.87 | 65.87 | 6.04% | 51,986,530 |
| Apr 17, 2026 | 60.95 | 62.18 | 60.24 | 62.12 | 62.12 | 1.84% | 39,226,000 |
| Apr 16, 2026 | 59.40 | 62.53 | 59.18 | 61.00 | 61.00 | 2.66% | 39,148,280 |
| Apr 15, 2026 | 60.55 | 61.99 | 59.14 | 59.42 | 59.42 | -1.51% | 42,385,200 |
| Apr 14, 2026 | 59.05 | 61.97 | 59.01 | 60.33 | 60.33 | 4.20% | 51,677,940 |
| Apr 13, 2026 | 56.15 | 58.21 | 55.64 | 57.90 | 57.90 | 2.84% | 38,798,040 |
| Apr 10, 2026 | 56.01 | 57.39 | 55.06 | 56.30 | 56.30 | 1.26% | 35,426,570 |
| Apr 9, 2026 | 53.80 | 55.99 | 53.60 | 55.60 | 55.60 | 1.70% | 35,329,020 |
| Apr 8, 2026 | 52.39 | 54.79 | 52.36 | 54.67 | 54.67 | 7.34% | 38,190,420 |
| Apr 7, 2026 | 51.50 | 52.28 | 50.01 | 50.93 | 50.93 | 0.12% | 18,191,920 |
| Apr 3, 2026 | 51.52 | 52.59 | 50.70 | 50.87 | 50.87 | -0.16% | 21,169,010 |
| Apr 2, 2026 | 53.58 | 53.98 | 50.62 | 50.95 | 50.95 | -4.96% | 26,067,250 |
| Apr 1, 2026 | 54.25 | 54.35 | 53.04 | 53.61 | 53.61 | 2.76% | 30,206,540 |
| Mar 31, 2026 | 50.65 | 54.56 | 49.87 | 52.17 | 52.17 | 3.00% | 43,036,660 |
| Mar 30, 2026 | 48.71 | 50.81 | 48.00 | 50.65 | 50.65 | 0.94% | 24,570,270 |
| Mar 27, 2026 | 49.50 | 51.30 | 48.76 | 50.18 | 50.18 | -0.54% | 18,647,943 |
| Mar 26, 2026 | 51.00 | 52.39 | 50.20 | 50.45 | 50.45 | -1.79% | 18,334,861 |
| Mar 25, 2026 | 50.50 | 52.17 | 50.16 | 51.37 | 51.37 | 2.76% | 22,559,160 |
| Mar 24, 2026 | 50.00 | 50.20 | 48.13 | 49.99 | 49.99 | 1.75% | 17,948,630 |
| Mar 23, 2026 | 50.66 | 51.19 | 49.00 | 49.13 | 49.13 | -5.57% | 25,255,782 |
| Mar 20, 2026 | 53.80 | 54.64 | 52.00 | 52.03 | 52.03 | -2.29% | 29,832,640 |
| Mar 19, 2026 | 53.50 | 54.54 | 52.90 | 53.25 | 53.25 | -3.01% | 28,119,110 |
| Mar 18, 2026 | 52.71 | 55.47 | 51.81 | 54.90 | 54.90 | 6.60% | 48,647,060 |
| Mar 17, 2026 | 54.50 | 54.97 | 51.48 | 51.50 | 51.50 | -4.36% | 29,244,010 |
| Mar 16, 2026 | 50.89 | 54.89 | 50.36 | 53.85 | 53.85 | 5.32% | 39,525,890 |
| Mar 13, 2026 | 50.84 | 52.33 | 49.98 | 51.13 | 51.13 | -2.29% | 35,901,900 |
| Mar 12, 2026 | 52.53 | 53.85 | 51.82 | 52.33 | 52.33 | -1.49% | 17,820,710 |
| Mar 11, 2026 | 52.80 | 53.82 | 52.50 | 53.12 | 53.12 | 1.18% | 20,865,850 |
| Mar 10, 2026 | 51.46 | 52.77 | 51.26 | 52.50 | 52.50 | 4.23% | 20,890,095 |
| Mar 9, 2026 | 50.97 | 50.97 | 48.38 | 50.37 | 50.37 | -5.32% | 29,312,240 |
| Mar 6, 2026 | 54.22 | 54.61 | 53.10 | 53.20 | 53.20 | -3.17% | 21,380,342 |
| Mar 5, 2026 | 54.00 | 55.40 | 53.30 | 54.94 | 54.94 | 4.33% | 26,400,100 |
| Mar 4, 2026 | 52.80 | 54.59 | 52.50 | 52.66 | 52.66 | -1.63% | 24,166,850 |
| Mar 3, 2026 | 57.99 | 58.28 | 53.50 | 53.53 | 53.53 | -6.87% | 37,014,360 |
| Mar 2, 2026 | 57.26 | 58.88 | 56.85 | 57.48 | 57.48 | -2.56% | 32,053,760 |
| Feb 27, 2026 | 60.25 | 61.00 | 58.74 | 58.99 | 58.99 | -4.81% | 32,783,920 |
| Feb 26, 2026 | 58.95 | 63.30 | 58.91 | 61.97 | 61.97 | 4.61% | 44,134,640 |
| Feb 25, 2026 | 58.43 | 60.46 | 58.12 | 59.24 | 59.24 | 1.33% | 26,390,330 |
| Feb 24, 2026 | 55.61 | 58.90 | 55.50 | 58.46 | 58.46 | 6.95% | 36,185,730 |
| Feb 13, 2026 | 56.01 | 56.24 | 54.66 | 54.66 | 54.66 | -3.60% | 22,672,780 |
| Feb 12, 2026 | 56.40 | 57.35 | 56.21 | 56.70 | 56.70 | -0.12% | 16,477,199 |
| Feb 11, 2026 | 58.03 | 58.49 | 56.58 | 56.77 | 56.77 | -3.14% | 24,419,930 |
| Feb 10, 2026 | 58.30 | 59.16 | 57.80 | 58.61 | 58.61 | 0.76% | 22,248,740 |
| Feb 9, 2026 | 58.87 | 59.24 | 57.07 | 58.17 | 58.17 | -0.82% | 40,892,580 |
| Feb 6, 2026 | 57.00 | 61.77 | 56.11 | 58.65 | 58.65 | 1.09% | 43,242,260 |
| Feb 5, 2026 | 60.81 | 61.30 | 57.27 | 58.02 | 58.02 | -6.03% | 37,915,610 |
| Feb 4, 2026 | 62.46 | 63.66 | 60.17 | 61.74 | 61.74 | -2.00% | 31,290,547 |
| Feb 3, 2026 | 60.20 | 63.98 | 60.06 | 63.00 | 63.00 | 7.16% | 65,929,260 |
| Feb 2, 2026 | 58.00 | 61.76 | 57.11 | 58.79 | 58.79 | 3.01% | 59,922,580 |
| Jan 30, 2026 | 56.20 | 58.16 | 53.93 | 57.07 | 57.07 | 0.65% | 35,344,550 |
| Jan 29, 2026 | 58.90 | 59.50 | 56.45 | 56.70 | 56.70 | -4.38% | 32,650,460 |
| Jan 28, 2026 | 60.49 | 60.62 | 59.03 | 59.30 | 59.30 | -1.97% | 32,066,470 |
| Jan 27, 2026 | 57.25 | 61.90 | 56.08 | 60.49 | 60.49 | 5.97% | 48,163,376 |
| Jan 26, 2026 | 57.88 | 59.08 | 56.56 | 57.08 | 57.08 | -2.08% | 30,933,040 |
| Jan 23, 2026 | 60.00 | 60.90 | 58.00 | 58.29 | 58.29 | -2.77% | 51,651,150 |
| Jan 22, 2026 | 55.47 | 59.95 | 55.10 | 59.95 | 59.95 | 10.00% | 55,185,469 |
| Jan 21, 2026 | 52.10 | 55.20 | 51.57 | 54.50 | 54.50 | 3.73% | 37,275,840 |
| Jan 20, 2026 | 54.80 | 55.82 | 52.01 | 52.54 | 52.54 | -4.09% | 31,864,850 |
| Jan 19, 2026 | 55.01 | 55.79 | 54.20 | 54.78 | 54.78 | -1.21% | 27,590,230 |
| Jan 16, 2026 | 55.31 | 56.60 | 54.00 | 55.45 | 55.45 | 1.19% | 39,763,775 |
| Jan 15, 2026 | 54.24 | 55.20 | 52.20 | 54.80 | 54.80 | 0.42% | 41,822,300 |
| Jan 14, 2026 | 52.49 | 55.46 | 52.31 | 54.57 | 54.57 | 4.94% | 52,083,690 |
| Jan 13, 2026 | 51.90 | 54.30 | 51.62 | 52.00 | 52.00 | 0.17% | 38,432,570 |
| Jan 12, 2026 | 53.42 | 53.43 | 51.44 | 51.91 | 51.91 | -2.83% | 39,833,210 |
| Jan 9, 2026 | 52.28 | 54.77 | 51.05 | 53.42 | 53.42 | 1.08% | 39,908,870 |
| Jan 8, 2026 | 53.66 | 54.96 | 52.71 | 52.85 | 52.85 | -1.71% | 37,961,330 |
| Jan 7, 2026 | 54.51 | 55.38 | 51.98 | 53.77 | 53.77 | 1.15% | 35,611,780 |
| Jan 6, 2026 | 51.83 | 54.15 | 51.55 | 53.16 | 53.16 | 2.53% | 40,992,630 |
| Jan 5, 2026 | 50.76 | 52.37 | 50.32 | 51.85 | 51.85 | 2.51% | 36,606,230 |
| Dec 31, 2025 | 51.30 | 52.73 | 50.19 | 50.58 | 50.58 | -1.23% | 27,408,470 |
| Dec 30, 2025 | 50.96 | 52.38 | 50.52 | 51.21 | 51.21 | -0.27% | 21,088,120 |
| Dec 29, 2025 | 51.04 | 52.58 | 50.80 | 51.35 | 51.35 | 0.61% | 25,147,850 |
| Dec 26, 2025 | 51.60 | 52.31 | 50.21 | 51.04 | 51.04 | -1.71% | 24,577,370 |
| Dec 25, 2025 | 52.38 | 53.00 | 51.66 | 51.93 | 51.93 | -1.78% | 22,143,541 |
| Dec 24, 2025 | 51.62 | 53.87 | 50.38 | 52.87 | 52.87 | 4.67% | 46,141,780 |
| Dec 23, 2025 | 50.50 | 51.36 | 50.20 | 50.51 | 50.51 | -0.28% | 23,001,140 |
| Dec 22, 2025 | 49.18 | 51.20 | 49.07 | 50.65 | 50.65 | 4.18% | 33,968,690 |
| Dec 19, 2025 | 49.98 | 50.15 | 48.61 | 48.62 | 48.62 | -1.50% | 18,884,370 |
| Dec 18, 2025 | 50.31 | 50.95 | 49.30 | 49.36 | 49.36 | -3.69% | 24,695,149 |
| Dec 17, 2025 | 48.63 | 51.50 | 48.22 | 51.25 | 51.25 | 5.37% | 35,976,530 |
| Dec 16, 2025 | 47.79 | 49.41 | 47.64 | 48.64 | 48.64 | 1.57% | 32,965,470 |
| Dec 15, 2025 | 48.88 | 48.89 | 47.41 | 47.89 | 47.89 | -3.80% | 32,421,900 |
| Dec 12, 2025 | 50.39 | 50.64 | 48.40 | 49.78 | 49.78 | -1.91% | 38,060,710 |
| Dec 11, 2025 | 51.29 | 53.00 | 50.65 | 50.75 | 50.75 | -1.55% | 32,135,740 |
| Dec 10, 2025 | 52.00 | 52.14 | 50.00 | 51.55 | 51.55 | -2.37% | 35,625,280 |
| Dec 9, 2025 | 49.60 | 53.50 | 49.49 | 52.80 | 52.80 | 6.05% | 58,616,640 |
| Dec 8, 2025 | 48.50 | 50.28 | 48.03 | 49.79 | 49.79 | 2.32% | 38,861,040 |
| 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 |