AVCON Information Technology Co., Ltd. (SHE:300074)
China
· Delayed Price · Currency is CNY 4.850
+0.160 (3.41%)
At close: Mar 10, 2026
SHE:300074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.76 | 4.88 | 4.75 | 4.85 | 4.85 | 3.41% | 20,242,500 |
| Mar 9, 2026 | 4.71 | 4.74 | 4.61 | 4.69 | 4.69 | -1.68% | 16,315,105 |
| Mar 6, 2026 | 4.63 | 4.77 | 4.58 | 4.77 | 4.77 | 3.47% | 14,887,000 |
| Mar 5, 2026 | 4.55 | 4.70 | 4.54 | 4.61 | 4.61 | 3.36% | 19,929,350 |
| Mar 4, 2026 | 4.44 | 4.50 | 4.38 | 4.46 | 4.46 | -0.45% | 18,731,205 |
| Mar 3, 2026 | 4.73 | 4.78 | 4.46 | 4.48 | 4.48 | -5.29% | 23,078,600 |
| Mar 2, 2026 | 4.90 | 4.95 | 4.72 | 4.73 | 4.73 | -4.64% | 19,051,270 |
| Feb 27, 2026 | 4.97 | 4.99 | 4.92 | 4.96 | 4.96 | - | 11,218,000 |
| Feb 26, 2026 | 5.00 | 5.03 | 4.94 | 4.96 | 4.96 | -0.40% | 11,452,020 |
| Feb 25, 2026 | 5.02 | 5.06 | 4.96 | 4.98 | 4.98 | -0.80% | 13,693,900 |
| Feb 24, 2026 | 5.02 | 5.05 | 4.94 | 5.02 | 5.02 | 1.41% | 18,613,130 |
| Feb 13, 2026 | 4.94 | 5.03 | 4.92 | 4.95 | 4.95 | -0.20% | 16,845,600 |
| Feb 12, 2026 | 5.00 | 5.00 | 4.88 | 4.96 | 4.96 | -0.20% | 17,939,099 |
| Feb 11, 2026 | 5.00 | 5.02 | 4.94 | 4.97 | 4.97 | -0.20% | 14,689,310 |
| Feb 10, 2026 | 4.90 | 5.03 | 4.87 | 4.98 | 4.98 | 2.05% | 20,874,200 |
| Feb 9, 2026 | 4.79 | 4.89 | 4.76 | 4.88 | 4.88 | 3.17% | 17,293,600 |
| Feb 6, 2026 | 4.71 | 4.79 | 4.66 | 4.73 | 4.73 | 0.42% | 16,982,100 |
| Feb 5, 2026 | 4.71 | 4.80 | 4.68 | 4.71 | 4.71 | -0.42% | 17,024,980 |
| Feb 4, 2026 | 4.67 | 4.74 | 4.64 | 4.73 | 4.73 | 0.85% | 16,699,200 |
| Feb 3, 2026 | 4.71 | 4.76 | 4.61 | 4.69 | 4.69 | 1.30% | 25,777,350 |
| Feb 2, 2026 | 4.69 | 4.77 | 4.61 | 4.63 | 4.63 | -1.28% | 21,100,900 |
| Jan 30, 2026 | 4.69 | 4.75 | 4.63 | 4.69 | 4.69 | -0.42% | 19,555,240 |
| Jan 29, 2026 | 4.77 | 4.94 | 4.67 | 4.71 | 4.71 | -5.04% | 37,882,040 |
| Jan 28, 2026 | 5.05 | 5.10 | 4.94 | 4.96 | 4.96 | -1.59% | 17,003,800 |
| Jan 27, 2026 | 5.06 | 5.11 | 4.90 | 5.04 | 5.04 | -0.59% | 18,276,400 |
| Jan 26, 2026 | 5.18 | 5.21 | 4.99 | 5.07 | 5.07 | -2.31% | 21,234,800 |
| Jan 23, 2026 | 5.14 | 5.21 | 5.10 | 5.19 | 5.19 | 1.17% | 17,158,760 |
| Jan 22, 2026 | 5.12 | 5.16 | 5.06 | 5.13 | 5.13 | 0.59% | 17,427,700 |
| Jan 21, 2026 | 5.08 | 5.13 | 5.05 | 5.10 | 5.10 | -0.20% | 14,228,300 |
| Jan 20, 2026 | 5.11 | 5.22 | 5.06 | 5.11 | 5.11 | - | 21,609,580 |
| Jan 19, 2026 | 5.05 | 5.20 | 5.01 | 5.11 | 5.11 | 0.79% | 20,139,500 |
| Jan 16, 2026 | 5.20 | 5.21 | 4.95 | 5.07 | 5.07 | -1.74% | 26,626,760 |
| Jan 15, 2026 | 5.22 | 5.22 | 5.04 | 5.16 | 5.16 | -1.15% | 31,772,460 |
| Jan 14, 2026 | 5.13 | 5.33 | 5.11 | 5.22 | 5.22 | 1.95% | 45,054,440 |
| Jan 13, 2026 | 5.16 | 5.26 | 5.05 | 5.12 | 5.12 | -1.35% | 35,957,100 |
| Jan 12, 2026 | 4.95 | 5.30 | 4.94 | 5.19 | 5.19 | 5.27% | 42,339,931 |
| Jan 9, 2026 | 4.71 | 4.95 | 4.70 | 4.93 | 4.93 | 4.23% | 31,657,720 |
| Jan 8, 2026 | 4.61 | 4.75 | 4.60 | 4.73 | 4.73 | 2.16% | 19,800,210 |
| Jan 7, 2026 | 4.71 | 4.72 | 4.59 | 4.63 | 4.63 | -1.91% | 18,293,500 |
| Jan 6, 2026 | 4.75 | 4.79 | 4.70 | 4.72 | 4.72 | -0.63% | 20,161,800 |
| Jan 5, 2026 | 4.64 | 4.76 | 4.61 | 4.75 | 4.75 | 3.04% | 20,015,100 |
| Dec 31, 2025 | 4.59 | 4.64 | 4.51 | 4.61 | 4.61 | 0.44% | 14,393,490 |
| Dec 30, 2025 | 4.67 | 4.69 | 4.56 | 4.59 | 4.59 | -1.71% | 14,061,040 |
| Dec 29, 2025 | 4.70 | 4.74 | 4.63 | 4.67 | 4.67 | -0.85% | 19,493,500 |
| Dec 26, 2025 | 4.75 | 4.81 | 4.71 | 4.71 | 4.71 | -0.21% | 15,089,800 |
| Dec 25, 2025 | 4.67 | 4.75 | 4.64 | 4.72 | 4.72 | 1.51% | 11,931,900 |
| Dec 24, 2025 | 4.59 | 4.68 | 4.57 | 4.65 | 4.65 | 1.09% | 10,243,600 |
| Dec 23, 2025 | 4.75 | 4.77 | 4.58 | 4.60 | 4.60 | -2.75% | 15,422,800 |
| Dec 22, 2025 | 4.65 | 4.85 | 4.63 | 4.73 | 4.73 | 1.72% | 22,372,800 |
| Dec 19, 2025 | 4.62 | 4.68 | 4.58 | 4.65 | 4.65 | 0.87% | 15,442,320 |
| Dec 18, 2025 | 4.45 | 4.69 | 4.43 | 4.61 | 4.61 | 2.90% | 21,451,700 |
| Dec 17, 2025 | 4.57 | 4.58 | 4.36 | 4.48 | 4.48 | -1.97% | 22,657,260 |
| Dec 16, 2025 | 4.65 | 4.66 | 4.53 | 4.57 | 4.57 | -1.93% | 14,720,720 |
| Dec 15, 2025 | 4.64 | 4.75 | 4.54 | 4.66 | 4.66 | -0.21% | 23,679,800 |
| Dec 12, 2025 | 4.76 | 4.81 | 4.66 | 4.67 | 4.67 | -1.68% | 18,843,390 |
| Dec 11, 2025 | 4.91 | 4.97 | 4.74 | 4.75 | 4.75 | -4.04% | 24,251,020 |
| Dec 10, 2025 | 5.06 | 5.09 | 4.93 | 4.95 | 4.95 | -2.17% | 20,279,900 |
| Dec 9, 2025 | 5.10 | 5.17 | 5.06 | 5.06 | 5.06 | -1.36% | 12,440,290 |
| Dec 8, 2025 | 4.99 | 5.22 | 4.97 | 5.13 | 5.13 | 3.22% | 23,590,850 |
| Dec 5, 2025 | 4.98 | 4.99 | 4.87 | 4.97 | 4.97 | 0.20% | 16,690,950 |
| Dec 4, 2025 | 5.08 | 5.10 | 4.91 | 4.96 | 4.96 | -2.36% | 17,740,920 |
| Dec 3, 2025 | 5.23 | 5.23 | 5.03 | 5.08 | 5.08 | -2.68% | 15,359,300 |
| Dec 2, 2025 | 5.19 | 5.25 | 5.15 | 5.22 | 5.22 | - | 15,544,100 |
| Dec 1, 2025 | 5.29 | 5.33 | 5.20 | 5.22 | 5.22 | -1.69% | 19,098,260 |
| Nov 28, 2025 | 5.28 | 5.32 | 5.19 | 5.31 | 5.31 | 1.14% | 16,708,460 |
| Nov 27, 2025 | 5.24 | 5.29 | 5.16 | 5.25 | 5.25 | 0.77% | 15,898,960 |
| Nov 26, 2025 | 5.28 | 5.32 | 5.20 | 5.21 | 5.21 | -0.95% | 23,344,300 |
| Nov 25, 2025 | 5.20 | 5.30 | 5.17 | 5.26 | 5.26 | 1.54% | 19,098,990 |
| Nov 24, 2025 | 5.00 | 5.23 | 4.96 | 5.18 | 5.18 | 4.44% | 24,231,600 |
| Nov 21, 2025 | 5.13 | 5.25 | 4.90 | 4.96 | 4.96 | -4.25% | 25,484,200 |
| Nov 20, 2025 | 5.29 | 5.29 | 5.12 | 5.18 | 5.18 | -0.96% | 19,853,600 |
| Nov 19, 2025 | 5.29 | 5.34 | 5.19 | 5.23 | 5.23 | -1.13% | 21,454,700 |
| Nov 18, 2025 | 5.41 | 5.41 | 5.25 | 5.29 | 5.29 | -2.22% | 23,526,400 |
| Nov 17, 2025 | 5.23 | 5.44 | 5.22 | 5.41 | 5.41 | 3.05% | 23,927,410 |
| Nov 14, 2025 | 5.25 | 5.34 | 5.24 | 5.25 | 5.25 | -0.76% | 14,820,900 |
| Nov 13, 2025 | 5.25 | 5.32 | 5.17 | 5.29 | 5.29 | 1.73% | 18,724,200 |
| Nov 12, 2025 | 5.22 | 5.27 | 5.17 | 5.20 | 5.20 | -0.38% | 15,293,400 |
| Nov 11, 2025 | 5.24 | 5.30 | 5.20 | 5.22 | 5.22 | -0.38% | 20,251,530 |
| Nov 10, 2025 | 5.13 | 5.33 | 5.13 | 5.24 | 5.24 | 2.75% | 30,649,040 |
| Nov 7, 2025 | 5.08 | 5.16 | 5.03 | 5.10 | 5.10 | 0.99% | 22,890,700 |
| Nov 6, 2025 | 5.09 | 5.10 | 5.00 | 5.05 | 5.05 | -0.79% | 17,374,360 |
| Nov 5, 2025 | 5.02 | 5.13 | 5.02 | 5.09 | 5.09 | - | 21,234,110 |
| Nov 4, 2025 | 4.96 | 5.10 | 4.93 | 5.09 | 5.09 | 2.21% | 28,343,200 |
| Nov 3, 2025 | 4.90 | 5.00 | 4.87 | 4.98 | 4.98 | 1.63% | 21,440,900 |
| Oct 31, 2025 | 4.78 | 4.93 | 4.75 | 4.90 | 4.90 | 2.51% | 21,731,600 |
| Oct 30, 2025 | 4.85 | 4.87 | 4.77 | 4.78 | 4.78 | -1.24% | 18,100,800 |
| Oct 29, 2025 | 4.93 | 4.97 | 4.80 | 4.84 | 4.84 | -2.62% | 30,256,540 |
| Oct 28, 2025 | 4.81 | 5.10 | 4.75 | 4.97 | 4.97 | 2.69% | 41,477,680 |
| Oct 27, 2025 | 4.87 | 4.89 | 4.73 | 4.84 | 4.84 | - | 16,692,680 |
| Oct 24, 2025 | 4.81 | 4.88 | 4.79 | 4.84 | 4.84 | 0.62% | 14,757,200 |
| Oct 23, 2025 | 4.76 | 4.82 | 4.69 | 4.81 | 4.81 | 1.05% | 14,561,900 |
| Oct 22, 2025 | 4.75 | 4.80 | 4.71 | 4.76 | 4.76 | 0.21% | 11,412,580 |
| Oct 21, 2025 | 4.71 | 4.76 | 4.63 | 4.75 | 4.75 | 1.93% | 18,772,400 |
| Oct 20, 2025 | 4.58 | 4.72 | 4.53 | 4.66 | 4.66 | 2.87% | 21,077,400 |
| Oct 17, 2025 | 4.61 | 4.66 | 4.51 | 4.53 | 4.53 | -1.95% | 13,085,600 |
| Oct 16, 2025 | 4.70 | 4.70 | 4.57 | 4.62 | 4.62 | -1.28% | 14,124,300 |
| Oct 15, 2025 | 4.63 | 4.69 | 4.57 | 4.68 | 4.68 | 1.96% | 17,851,930 |
| Oct 14, 2025 | 4.68 | 4.75 | 4.56 | 4.59 | 4.59 | -1.29% | 17,223,300 |
| Oct 13, 2025 | 4.48 | 4.66 | 4.35 | 4.65 | 4.65 | 0.22% | 20,805,680 |
| Oct 10, 2025 | 4.64 | 4.71 | 4.59 | 4.64 | 4.64 | -0.22% | 15,884,600 |