Shenzhen AV-Display Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.33	38.95	38.10	38.31	38.31	-1.31%	3,112,311
Apr 28, 2026	39.32	39.68	38.58	38.82	38.82	-2.24%	3,385,300
Apr 27, 2026	38.33	39.84	38.00	39.71	39.71	1.82%	3,834,342
Apr 24, 2026	39.71	40.13	38.56	39.00	39.00	-1.86%	4,216,954
Apr 23, 2026	41.02	42.67	39.37	39.74	39.74	-3.43%	5,478,745
Apr 22, 2026	40.04	41.46	39.80	41.15	41.15	2.11%	4,726,206
Apr 21, 2026	40.55	40.85	39.65	40.30	40.30	-1.32%	3,997,139
Apr 20, 2026	40.31	41.49	40.31	40.84	40.84	1.06%	5,350,313
Apr 17, 2026	40.47	41.26	40.01	40.41	40.41	-0.76%	5,305,273
Apr 16, 2026	40.09	40.88	39.60	40.72	40.72	1.98%	4,986,246
Apr 15, 2026	40.65	41.18	39.77	39.93	39.93	-1.67%	5,572,229
Apr 14, 2026	40.00	40.87	39.69	40.61	40.61	1.78%	6,261,739
Apr 13, 2026	38.12	40.15	38.10	39.90	39.90	3.48%	6,202,096
Apr 10, 2026	39.36	39.38	38.44	38.56	38.56	-0.87%	5,074,342
Apr 9, 2026	38.20	39.44	38.01	38.90	38.90	0.21%	6,148,151
Apr 8, 2026	36.90	38.94	36.78	38.82	38.82	7.30%	7,536,393
Apr 7, 2026	36.04	37.37	35.91	36.18	36.18	-	4,700,243
Apr 3, 2026	36.78	37.30	35.90	36.18	36.18	-0.55%	5,148,079
Apr 2, 2026	37.77	38.40	36.13	36.38	36.38	-3.86%	6,941,896
Apr 1, 2026	38.90	40.48	37.65	37.84	37.84	1.47%	10,905,720
Mar 31, 2026	39.80	39.97	37.16	37.29	37.29	-7.49%	9,838,701
Mar 30, 2026	39.98	40.65	38.58	40.31	40.31	-1.08%	8,804,465
Mar 27, 2026	42.00	42.00	38.88	40.75	40.75	-5.23%	14,275,394
Mar 26, 2026	45.00	49.77	42.17	43.00	43.00	-7.55%	19,906,770
Mar 25, 2026	45.91	46.58	44.60	46.51	46.51	-0.41%	14,605,500
Mar 24, 2026	43.05	46.89	41.53	46.70	46.70	8.91%	18,419,522
Mar 23, 2026	38.97	44.10	38.44	42.88	42.88	4.56%	18,162,317
Mar 20, 2026	39.95	43.32	39.40	41.01	41.01	2.37%	15,896,970
Mar 19, 2026	39.13	40.06	39.00	40.06	40.06	-0.15%	6,924,710
Mar 18, 2026	38.52	40.50	38.52	40.12	40.12	3.94%	10,935,450
Mar 17, 2026	39.23	39.25	38.45	38.60	38.60	-2.57%	6,220,037
Mar 16, 2026	37.43	39.62	37.00	39.62	39.62	5.43%	9,572,725
Mar 13, 2026	37.65	38.37	37.40	37.58	37.58	-1.00%	3,759,819
Mar 12, 2026	38.78	38.91	37.65	37.96	37.96	-2.11%	5,428,554
Mar 11, 2026	38.30	39.57	38.20	38.78	38.78	0.52%	8,400,268
Mar 10, 2026	37.96	38.79	37.78	38.58	38.58	2.58%	6,167,165
Mar 9, 2026	37.63	37.83	36.51	37.61	37.61	-0.90%	6,078,024
Mar 6, 2026	37.37	38.20	36.85	37.95	37.95	1.55%	9,882,599
Mar 5, 2026	34.66	39.99	34.52	37.37	37.37	11.69%	15,466,127
Mar 4, 2026	33.30	33.99	32.80	33.46	33.46	-0.12%	2,378,000
Mar 3, 2026	35.74	36.12	33.50	33.50	33.50	-6.11%	4,322,421
Mar 2, 2026	36.67	37.39	35.68	35.68	35.68	-4.60%	3,750,147
Feb 27, 2026	37.61	37.71	37.00	37.40	37.40	-0.87%	2,617,004
Feb 26, 2026	36.78	37.83	36.69	37.73	37.73	2.28%	4,248,702
Feb 25, 2026	36.52	37.00	36.29	36.89	36.89	0.93%	2,739,686
Feb 24, 2026	35.99	36.66	35.75	36.55	36.55	2.32%	2,469,447
Feb 13, 2026	36.07	36.50	35.67	35.72	35.72	-1.05%	2,170,250
Feb 12, 2026	35.77	36.33	35.53	36.10	36.10	1.01%	2,223,173
Feb 11, 2026	35.61	36.23	35.44	35.74	35.74	0.17%	1,660,850
Feb 10, 2026	35.66	36.34	35.54	35.68	35.68	0.06%	1,689,902
Feb 9, 2026	35.38	35.83	35.20	35.66	35.66	2.09%	2,008,000
Feb 6, 2026	34.82	35.43	34.53	34.93	34.93	-	1,842,853
Feb 5, 2026	35.50	35.73	34.86	34.93	34.93	-1.83%	1,732,750
Feb 4, 2026	35.85	36.15	35.10	35.58	35.58	-1.39%	2,263,106
Feb 3, 2026	35.50	36.39	35.50	36.08	36.08	2.30%	2,424,950
Feb 2, 2026	35.78	36.43	35.26	35.27	35.27	-1.73%	2,656,718
Jan 30, 2026	35.12	36.10	34.48	35.89	35.89	2.11%	3,435,504
Jan 29, 2026	36.45	36.83	35.11	35.15	35.15	-3.80%	4,192,301
Jan 28, 2026	37.65	37.85	36.40	36.54	36.54	-3.08%	4,113,140
Jan 27, 2026	37.59	37.94	36.01	37.70	37.70	-0.26%	4,241,188
Jan 26, 2026	38.20	39.10	37.51	37.80	37.80	-1.05%	5,180,350
Jan 23, 2026	38.52	38.60	37.85	38.20	38.20	-1.39%	5,455,408
Jan 22, 2026	36.68	39.46	36.68	38.74	38.74	5.24%	8,454,271
Jan 21, 2026	36.39	36.98	36.30	36.81	36.81	0.66%	2,753,647
Jan 20, 2026	36.61	37.20	35.81	36.57	36.57	-0.22%	3,855,100
Jan 19, 2026	37.49	37.50	36.43	36.65	36.65	-2.42%	4,250,950
Jan 16, 2026	37.30	37.75	37.00	37.56	37.56	1.05%	6,019,934
Jan 15, 2026	37.34	37.43	36.44	37.17	37.17	-0.64%	7,302,474
Jan 14, 2026	35.08	38.13	35.04	37.41	37.41	6.40%	12,112,640
Jan 13, 2026	36.19	36.29	35.12	35.16	35.16	-3.67%	4,752,445
Jan 12, 2026	35.93	36.50	35.61	36.50	36.50	1.59%	5,667,096
Jan 9, 2026	35.94	36.13	35.51	35.93	35.93	-0.14%	4,351,444
Jan 8, 2026	35.44	36.31	35.40	35.98	35.98	1.18%	4,804,573
Jan 7, 2026	35.60	35.73	35.21	35.56	35.56	-0.25%	3,737,538
Jan 6, 2026	34.99	35.88	34.85	35.65	35.65	1.92%	5,072,992
Jan 5, 2026	34.35	35.16	34.12	34.98	34.98	1.45%	3,340,600
Dec 31, 2025	34.58	34.86	34.19	34.48	34.48	0.61%	2,462,050
Dec 30, 2025	34.73	35.09	34.21	34.27	34.27	-2.36%	3,227,350
Dec 29, 2025	34.50	35.50	34.38	35.10	35.10	1.30%	3,782,808
Dec 26, 2025	35.52	35.56	34.45	34.65	34.65	-3.00%	5,072,600
Dec 25, 2025	35.52	36.00	35.06	35.72	35.72	0.39%	4,748,241
Dec 24, 2025	35.18	35.59	34.81	35.58	35.58	0.96%	3,196,350
Dec 23, 2025	35.51	35.80	34.65	35.24	35.24	-1.70%	4,890,110
Dec 22, 2025	34.92	36.18	34.92	35.85	35.85	2.90%	6,185,800
Dec 19, 2025	34.85	35.36	34.33	34.84	34.84	0.14%	3,238,278
Dec 18, 2025	35.43	35.62	34.79	34.79	34.79	-2.58%	3,543,900
Dec 17, 2025	35.08	35.95	34.21	35.71	35.71	1.22%	5,201,450
Dec 16, 2025	35.23	35.98	34.81	35.28	35.28	-	5,127,550
Dec 15, 2025	35.88	36.24	35.23	35.28	35.28	-2.81%	5,050,135
Dec 12, 2025	36.40	38.12	36.00	36.30	36.30	0.14%	6,800,644
Dec 11, 2025	37.59	37.82	36.23	36.25	36.25	-2.26%	7,254,618
Dec 10, 2025	34.81	37.73	34.75	37.09	37.09	5.70%	11,931,322
Dec 9, 2025	34.99	35.54	34.75	35.09	35.09	-0.79%	5,629,734
Dec 8, 2025	34.35	35.75	33.91	35.37	35.37	4.03%	7,249,511
Dec 5, 2025	32.46	34.40	32.00	34.00	34.00	4.91%	5,547,372
Dec 4, 2025	32.93	33.10	32.36	32.41	32.41	-2.06%	2,197,858
Dec 3, 2025	33.36	33.49	32.85	33.09	33.09	-0.75%	2,514,854
Dec 2, 2025	33.51	33.85	33.28	33.34	33.34	-0.92%	2,632,612
Dec 1, 2025	34.10	34.10	33.51	33.65	33.65	-1.35%	4,440,750
Nov 28, 2025	33.06	34.80	32.78	34.11	34.11	3.21%	7,529,339