AVCON Information Technology Co., Ltd. (SHE:300074)
China
· Delayed Price · Currency is CNY 4.400
+0.030 (0.69%)
Apr 30, 2026, 11:54 AM CST
SHE:300074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.89 | 4.40 | 3.89 | 4.37 | - | - | 313,600 |
| Apr 29, 2026 | 4.18 | 4.40 | 4.18 | 4.37 | 4.37 | 8.17% | 44,247,100 |
| Apr 28, 2026 | 4.10 | 4.11 | 4.00 | 4.04 | 4.04 | -1.46% | 14,176,800 |
| Apr 27, 2026 | 3.99 | 4.10 | 3.87 | 4.10 | 4.10 | 3.02% | 17,205,330 |
| Apr 24, 2026 | 3.89 | 3.99 | 3.84 | 3.98 | 3.98 | 1.79% | 16,105,600 |
| Apr 23, 2026 | 4.00 | 4.01 | 3.88 | 3.91 | 3.91 | -2.25% | 16,590,420 |
| Apr 22, 2026 | 4.02 | 4.02 | 3.95 | 4.00 | 4.00 | -0.50% | 11,807,400 |
| Apr 21, 2026 | 4.06 | 4.07 | 3.98 | 4.02 | 4.02 | -1.47% | 12,250,000 |
| Apr 20, 2026 | 4.07 | 4.08 | 4.03 | 4.08 | 4.08 | 0.25% | 12,713,950 |
| Apr 17, 2026 | 4.17 | 4.17 | 4.03 | 4.07 | 4.07 | -2.40% | 14,107,730 |
| Apr 16, 2026 | 4.06 | 4.19 | 4.04 | 4.17 | 4.17 | 2.71% | 14,491,400 |
| Apr 15, 2026 | 4.13 | 4.15 | 4.05 | 4.06 | 4.06 | -1.46% | 13,463,400 |
| Apr 14, 2026 | 4.18 | 4.25 | 4.05 | 4.12 | 4.12 | -0.72% | 14,280,300 |
| Apr 13, 2026 | 4.10 | 4.16 | 4.09 | 4.15 | 4.15 | 0.24% | 11,992,400 |
| Apr 10, 2026 | 4.16 | 4.20 | 4.12 | 4.14 | 4.14 | 0.73% | 10,918,900 |
| Apr 9, 2026 | 4.25 | 4.28 | 4.09 | 4.11 | 4.11 | -3.97% | 15,654,800 |
| Apr 8, 2026 | 4.14 | 4.29 | 4.12 | 4.28 | 4.28 | 5.94% | 16,090,490 |
| Apr 7, 2026 | 3.93 | 4.05 | 3.92 | 4.04 | 4.04 | 2.80% | 16,264,970 |
| Apr 3, 2026 | 4.18 | 4.18 | 3.92 | 3.93 | 3.93 | -5.30% | 18,092,973 |
| Apr 2, 2026 | 4.23 | 4.26 | 4.10 | 4.15 | 4.15 | -2.12% | 12,515,620 |
| Apr 1, 2026 | 4.30 | 4.32 | 4.18 | 4.24 | 4.24 | 0.71% | 14,204,122 |
| Mar 31, 2026 | 4.33 | 4.38 | 4.20 | 4.21 | 4.21 | -2.77% | 12,162,800 |
| Mar 30, 2026 | 4.21 | 4.33 | 4.15 | 4.33 | 4.33 | 1.41% | 13,655,400 |
| Mar 27, 2026 | 4.15 | 4.28 | 4.13 | 4.27 | 4.27 | 2.15% | 11,493,900 |
| Mar 26, 2026 | 4.29 | 4.34 | 4.14 | 4.18 | 4.18 | -2.34% | 15,051,000 |
| Mar 25, 2026 | 4.23 | 4.31 | 4.21 | 4.28 | 4.28 | 1.66% | 19,156,800 |
| Mar 24, 2026 | 4.09 | 4.24 | 3.97 | 4.21 | 4.21 | 4.73% | 26,096,000 |
| Mar 23, 2026 | 4.23 | 4.23 | 3.92 | 4.02 | 4.02 | -7.16% | 28,293,700 |
| Mar 20, 2026 | 4.63 | 4.65 | 4.30 | 4.33 | 4.33 | -5.87% | 25,553,400 |
| Mar 19, 2026 | 4.68 | 4.70 | 4.58 | 4.60 | 4.60 | -2.54% | 11,125,900 |
| Mar 18, 2026 | 4.61 | 4.73 | 4.57 | 4.72 | 4.72 | 2.83% | 13,276,200 |
| Mar 17, 2026 | 4.72 | 4.75 | 4.57 | 4.59 | 4.59 | -2.34% | 14,155,400 |
| Mar 16, 2026 | 4.68 | 4.74 | 4.61 | 4.70 | 4.70 | 1.08% | 14,396,600 |
| Mar 13, 2026 | 4.68 | 4.75 | 4.62 | 4.65 | 4.65 | -0.85% | 14,399,200 |
| Mar 12, 2026 | 4.82 | 4.84 | 4.67 | 4.69 | 4.69 | -2.49% | 14,099,400 |
| Mar 11, 2026 | 4.82 | 4.88 | 4.78 | 4.81 | 4.81 | -0.82% | 15,269,700 |
| 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 |