Skip to main content
AVIT Ltd. (SHE:300264)
China flag China · Delayed Price · Currency is CNY
8.89
+0.01 (0.11%)
At close: Apr 29, 2026

AVIT Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.888.968.668.898.890.11%16,555,500
Apr 28, 20268.709.238.668.888.882.19%21,995,155
Apr 27, 20268.129.158.128.698.697.82%33,324,840
Apr 24, 20268.308.378.058.068.06-3.70%13,657,740
Apr 23, 20268.568.648.318.378.37-2.90%13,156,200
Apr 22, 20268.538.858.318.628.621.41%18,867,300
Apr 21, 20268.508.588.178.508.50-0.58%19,662,300
Apr 20, 20268.708.888.528.558.55-1.95%16,651,600
Apr 17, 20268.648.828.408.728.720.93%18,232,600
Apr 16, 20268.348.788.268.648.644.22%21,351,800
Apr 15, 20268.738.778.248.298.29-4.93%21,735,060
Apr 14, 20269.049.268.668.728.72-3.00%18,891,100
Apr 13, 20269.279.368.898.998.99-4.16%15,891,200
Apr 10, 20269.509.639.389.389.38-0.32%13,069,900
Apr 9, 20269.439.519.249.419.41-0.74%13,373,100
Apr 8, 20269.199.579.199.489.485.57%13,781,940
Apr 7, 20268.789.158.788.988.981.70%20,178,520
Apr 3, 20269.209.228.718.838.83-3.07%16,149,100
Apr 2, 20269.129.358.909.119.11-1.09%21,064,300
Apr 1, 20269.409.609.049.219.21-0.11%24,907,080
Mar 31, 20269.619.919.149.229.22-4.36%27,345,000
Mar 30, 202610.0610.109.559.649.64-5.40%23,157,600
Mar 27, 20269.9310.459.9110.1910.190.89%16,631,300
Mar 26, 202610.3510.4210.0110.1010.10-2.04%16,156,020
Mar 25, 20269.7810.359.7810.3110.315.10%22,584,140
Mar 24, 20269.529.829.369.819.815.48%26,653,860
Mar 23, 20269.659.979.159.309.30-7.19%39,181,740
Mar 20, 202610.5010.769.9710.0210.02-3.38%40,704,700
Mar 19, 202610.3910.9810.1210.3710.37-1.14%41,738,280
Mar 18, 202610.2910.5810.0810.4910.492.94%25,344,700
Mar 17, 202610.7010.8810.1210.1910.19-4.77%30,985,689
Mar 16, 202610.2210.8110.2010.7010.704.80%34,851,600
Mar 13, 202610.2010.5710.0010.2110.210.69%26,226,940
Mar 12, 202610.4510.6610.0810.1410.14-3.15%23,756,500
Mar 11, 202610.3410.6610.0610.4710.472.55%33,666,400
Mar 10, 202610.2210.389.9510.2110.21-26,423,600
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