Skip to main content
AVIT Ltd. (SHE:300264)
China flag China · Delayed Price · Currency is CNY
10.21
-0.15 (-1.45%)
Mar 9, 2026, 4:00 PM EDT

AVIT Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.2010.269.9110.2110.21-1.45%26,602,500
Mar 6, 20269.8510.589.8410.3610.364.23%31,924,630
Mar 5, 202610.2010.229.779.949.94-0.30%27,923,950
Mar 4, 202610.0410.229.759.979.97-1.58%36,312,360
Mar 3, 202610.5710.7910.1310.1310.13-3.34%37,315,660
Mar 2, 20269.9710.909.9710.4810.48-51,909,600
Feb 27, 202610.6010.7910.0110.4810.48-5.50%62,387,180
Feb 26, 202610.9411.1310.1911.0911.092.50%81,461,990
Feb 25, 202610.8611.4210.5210.8210.823.84%99,684,400
Feb 24, 20269.3010.649.1710.4210.4212.04%72,067,920
Feb 13, 20269.039.438.909.309.303.56%49,519,570
Feb 12, 20269.149.298.848.988.98-0.55%41,605,532
Feb 11, 20268.759.158.529.039.032.73%58,860,840
Feb 10, 20268.419.068.408.798.792.93%77,678,090
Feb 9, 20268.218.578.128.548.545.69%96,661,360
Feb 6, 20266.928.266.888.088.0817.27%104,603,592
Feb 5, 20266.706.986.626.896.892.38%28,303,700
Feb 4, 20266.556.966.526.736.732.12%23,755,000
Feb 3, 20266.526.616.476.596.591.07%16,693,500
Feb 2, 20266.266.656.256.526.524.32%28,924,050
Jan 30, 20266.426.486.256.256.25-2.95%14,802,850
Jan 29, 20266.366.616.206.446.441.26%19,995,900
Jan 28, 20266.586.646.356.366.36-3.34%17,613,000
Jan 27, 20266.566.646.366.586.580.61%18,555,750
Jan 26, 20266.796.796.436.546.54-3.11%23,911,230
Jan 23, 20266.756.806.696.756.75-0.15%24,392,458
Jan 22, 20266.846.886.686.766.76-1.31%20,859,650
Jan 21, 20266.826.976.776.856.85-0.87%18,954,330
Jan 20, 20267.207.236.856.916.91-3.89%27,278,550
Jan 19, 20267.137.267.037.197.190.84%36,071,590
Jan 16, 20267.107.446.757.137.13-0.97%60,781,100
Jan 15, 20267.157.607.097.207.20-2.04%55,296,200
Jan 14, 20267.567.887.267.357.35-3.67%79,514,920
Jan 13, 20267.427.837.147.637.633.11%65,702,670
Jan 12, 20267.597.607.327.407.40-2.37%47,507,180
Jan 9, 20267.157.647.117.587.585.72%52,522,690
Jan 8, 20266.887.286.827.177.173.46%44,484,080
Jan 7, 20267.157.186.886.936.93-1.14%43,072,220
Jan 6, 20267.457.656.927.017.01-6.78%92,926,250
Jan 5, 20266.727.776.687.527.5212.07%86,344,810
Dec 31, 20256.186.746.026.716.718.58%39,673,270
Dec 30, 20256.556.586.166.186.18-6.22%25,505,800
Dec 29, 20256.506.636.346.596.591.07%21,396,240
Dec 26, 20256.756.876.496.526.52-3.12%22,669,980
Dec 25, 20256.756.836.696.736.73-14,211,900
Dec 24, 20256.586.876.516.736.732.44%25,444,365
Dec 23, 20256.886.896.426.576.57-4.09%28,210,601
Dec 22, 20256.967.086.796.856.85-1.58%28,897,300
Dec 19, 20256.757.036.746.966.963.73%35,056,140
Dec 18, 20256.706.926.606.716.710.15%28,231,040
Dec 17, 20256.706.776.446.706.701.98%22,230,600
Dec 16, 20256.806.896.526.576.57-4.51%29,322,700
Dec 15, 20256.637.056.206.886.883.61%52,090,870
Dec 12, 20256.486.756.486.646.642.00%28,810,200
Dec 11, 20256.806.806.496.516.51-4.69%23,984,700
Dec 10, 20256.666.896.566.836.831.64%30,874,460
Dec 9, 20256.796.906.696.726.72-1.90%20,292,440
Dec 8, 20256.906.986.756.856.85-2.14%32,443,620
Dec 5, 20257.047.116.877.007.00-1.13%29,736,290
Dec 4, 20257.187.226.827.087.08-3.41%50,276,580
Dec 3, 20256.937.446.727.337.336.23%63,060,530
Dec 2, 20256.977.016.866.906.90-1.57%24,468,970
Dec 1, 20257.007.236.907.017.01-0.85%45,102,600
Nov 28, 20256.767.096.687.077.074.28%49,360,180
Nov 27, 20256.656.906.596.786.780.44%43,889,570
Nov 26, 20256.446.886.396.756.755.63%62,870,800
Nov 25, 20256.456.496.366.396.390.47%15,583,300
Nov 24, 20256.296.426.176.366.362.91%17,686,300
Nov 21, 20256.366.516.136.186.18-2.98%22,419,980
Nov 20, 20256.516.526.306.376.37-0.31%14,146,800
Nov 19, 20256.496.526.316.396.39-1.84%19,604,450
Nov 18, 20256.466.706.366.516.510.62%24,087,970
Nov 17, 20256.216.486.196.476.474.19%22,020,160
Nov 14, 20256.206.296.206.216.21-0.64%12,039,980
Nov 13, 20256.286.286.186.256.25-0.16%12,546,780
Nov 12, 20256.366.366.196.266.26-1.26%16,546,100
Nov 11, 20256.436.496.276.346.34-1.55%22,777,670
Nov 10, 20256.216.676.216.446.442.71%45,322,180
Nov 7, 20255.946.355.896.276.275.38%39,440,000
Nov 6, 20256.006.005.895.955.95-0.67%10,883,320
Nov 5, 20255.906.035.875.995.990.84%12,761,340
Nov 4, 20255.945.975.845.945.940.17%13,447,120
Nov 3, 20255.865.945.765.935.932.42%12,612,300
Oct 31, 20255.675.875.645.795.792.30%14,437,780
Oct 30, 20255.775.785.655.665.66-1.91%11,751,140
Oct 29, 20255.905.905.735.775.77-1.70%9,609,600
Oct 28, 20255.835.895.785.875.870.34%9,400,700
Oct 27, 20255.785.925.745.855.851.56%12,553,520
Oct 24, 20255.685.845.615.765.761.23%12,956,570
Oct 23, 20255.695.725.575.695.690.35%12,274,000
Oct 22, 20255.605.705.595.675.67-9,542,900
Oct 21, 20255.445.695.395.675.674.23%17,106,100
Oct 20, 20255.355.475.335.445.442.84%13,672,200
Oct 17, 20255.395.455.295.295.29-1.86%11,446,400
Oct 16, 20255.485.485.355.395.39-1.28%11,327,300
Oct 15, 20255.375.495.325.465.461.68%15,374,660
Oct 14, 20255.415.505.325.375.37-0.37%16,614,500
Oct 13, 20255.195.445.085.395.390.56%21,964,320
Oct 10, 20255.515.575.195.365.36-8.06%37,100,900
Oct 9, 20256.016.145.805.835.83-1.85%19,612,900