Shenzhen - Delayed Quote CNY

Avary Holding(Shenzhen)Co., Limited (002938.SZ)

29.23

-0.22

(-0.75%)

At close: 3:04:45 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	28.82	29.76	28.98	29.23	29.23	11,073,220
Apr 23, 2025	29.13	29.99	28.97	29.45	29.45	19,155,611
Apr 22, 2025	28.82	28.88	28.28	28.34	28.34	9,904,929
Apr 21, 2025	28.02	28.92	27.73	28.82	28.82	11,358,600
Apr 18, 2025	27.79	28.39	27.79	28.26	28.26	9,573,800
Apr 17, 2025	27.52	28.30	27.51	27.79	27.79	13,589,901
Apr 16, 2025	28.58	28.70	27.32	27.64	27.64	22,847,448
Apr 15, 2025	29.26	29.69	28.35	28.82	28.82	23,602,827
Apr 14, 2025	31.77	31.80	29.21	29.52	29.52	39,036,453
Apr 11, 2025	27.59	30.30	27.02	29.90	29.90	42,928,534
Apr 10, 2025	28.59	28.60	27.50	27.95	27.95	44,928,677
Apr 9, 2025	25.80	26.23	24.68	26.00	26.00	57,251,261
Apr 8, 2025	28.03	28.88	27.04	27.04	27.04	31,200,142
Apr 7, 2025	30.04	30.04	30.04	30.04	30.04	3,908,100
Apr 3, 2025	36.63	36.91	33.38	33.38	33.38	38,094,476
Apr 2, 2025	36.27	37.22	36.14	37.09	37.09	10,105,365
Apr 1, 2025	36.41	36.53	36.01	36.27	36.27	7,774,214
Mar 31, 2025	36.20	36.83	35.95	36.28	36.28	9,236,038
Mar 28, 2025	36.31	37.02	35.88	36.36	36.36	7,520,862
Mar 27, 2025	36.12	36.64	36.02	36.31	36.31	7,050,171
Mar 26, 2025	36.80	37.20	36.21	36.26	36.26	8,266,669
Mar 25, 2025	37.10	37.46	36.41	36.70	36.70	9,471,910
Mar 24, 2025	36.26	37.45	36.26	37.05	37.05	13,305,959
Mar 21, 2025	36.51	36.87	36.10	36.24	36.24	7,724,784
Mar 20, 2025	37.30	37.43	36.50	36.65	36.65	11,067,919
Mar 19, 2025	37.63	37.95	37.00	37.44	37.44	10,861,057
Mar 18, 2025	37.41	38.39	36.75	37.72	37.72	17,422,674
Mar 17, 2025	38.55	38.55	37.06	37.24	37.24	17,124,292
Mar 14, 2025	37.32	38.77	37.20	38.22	38.22	11,829,926
Mar 13, 2025	38.28	38.28	37.10	37.41	37.41	14,853,091
Mar 12, 2025	38.37	38.58	37.15	38.28	38.28	15,404,048
Mar 11, 2025	38.15	39.18	37.80	38.28	38.28	10,896,861
Mar 10, 2025	38.86	39.58	38.38	38.92	38.92	8,010,087
Mar 7, 2025	39.11	39.99	38.75	39.03	39.03	7,825,672
Mar 6, 2025	39.45	40.08	39.10	39.33	39.33	9,137,813
Mar 5, 2025	38.96	39.98	38.70	39.40	39.40	7,051,105
Mar 4, 2025	37.99	39.10	37.81	38.96	38.96	8,077,916
Mar 3, 2025	39.93	40.00	38.05	38.38	38.38	14,707,543
Feb 28, 2025	41.00	41.34	39.81	40.04	40.04	13,759,014
Feb 27, 2025	42.90	43.10	40.90	41.52	41.52	12,768,750
Feb 26, 2025	43.64	44.44	42.60	42.90	42.90	11,958,785
Feb 25, 2025	42.75	44.66	42.01	43.64	43.64	20,642,056
Feb 24, 2025	42.49	42.88	41.47	42.01	42.01	9,533,165
Feb 21, 2025	42.20	43.15	41.80	42.72	42.72	12,934,689
Feb 20, 2025	40.89	42.41	40.80	42.18	42.18	11,477,241
Feb 19, 2025	40.70	41.10	40.25	40.85	40.85	11,859,016
Feb 18, 2025	41.13	41.92	40.66	40.79	40.79	7,102,720
Feb 17, 2025	41.16	42.18	40.71	41.13	41.13	11,063,517
Feb 14, 2025	40.65	41.64	40.55	40.99	40.99	9,624,366
Feb 13, 2025	42.35	42.76	40.55	40.65	40.65	10,620,166
Feb 12, 2025	42.26	43.79	42.02	42.34	42.34	12,005,937
Feb 11, 2025	42.12	42.79	41.91	42.46	42.46	11,028,810
Feb 10, 2025	40.33	42.38	40.00	42.35	42.35	17,785,899
Feb 7, 2025	40.11	41.30	39.48	40.01	40.01	14,483,025
Feb 6, 2025	39.88	40.38	38.52	39.92	39.92	15,209,644
Feb 5, 2025	40.49	40.75	38.44	39.80	39.80	14,043,698
Jan 27, 2025	41.00	41.26	40.31	40.49	40.49	10,271,750
Jan 24, 2025	39.85	41.90	39.69	41.39	41.39	17,695,238
Jan 23, 2025	39.97	40.94	39.50	39.95	39.95	15,567,500
Jan 22, 2025	40.00	40.49	39.09	39.86	39.86	14,356,920
Jan 21, 2025	39.10	40.58	38.60	40.03	40.03	19,101,164
Jan 20, 2025	37.29	39.63	37.11	39.10	39.10	18,796,789
Jan 17, 2025	36.30	37.28	36.00	36.99	36.99	9,436,278
Jan 16, 2025	36.88	36.95	35.85	36.58	36.58	8,826,426
Jan 15, 2025	36.82	37.80	36.51	36.95	36.95	9,727,823
Jan 14, 2025	35.30	37.33	34.67	37.01	37.01	13,797,359
Jan 13, 2025	36.22	37.10	35.20	35.45	35.45	11,999,645
Jan 10, 2025	37.50	37.79	36.98	37.05	37.05	9,706,057
Jan 9, 2025	37.45	39.00	37.20	38.03	38.03	14,434,952
Jan 8, 2025	37.43	37.73	36.76	37.48	37.48	12,588,413
Jan 7, 2025	34.97	37.56	34.78	37.47	37.47	19,310,167
Jan 6, 2025	35.29	35.70	34.40	34.70	34.70	7,656,275
Jan 3, 2025	35.86	36.19	35.06	35.07	35.07	11,341,918
Jan 2, 2025	36.48	36.96	35.33	35.60	35.60	11,567,125
Dec 31, 2024	37.39	37.85	36.46	36.48	36.48	11,246,297
Dec 30, 2024	37.04	38.27	37.04	37.41	37.41	11,092,216
Dec 27, 2024	38.20	38.30	37.05	37.09	37.09	16,402,499
Dec 26, 2024	37.40	38.77	36.91	38.70	38.70	18,015,778
Dec 25, 2024	37.74	38.20	37.21	37.55	37.55	8,269,400
Dec 24, 2024	37.18	37.88	36.80	37.67	37.67	9,779,378
Dec 23, 2024	37.40	38.20	36.91	37.12	37.12	11,979,589
Dec 20, 2024	38.04	38.60	37.00	37.35	37.35	20,486,174
Dec 19, 2024	35.93	38.85	35.81	38.41	38.41	21,729,893
Dec 18, 2024	36.70	36.70	36.02	36.23	36.23	8,634,052
Dec 17, 2024	35.58	37.30	35.50	36.41	36.41	13,430,960
Dec 16, 2024	35.85	36.72	35.58	35.79	35.79	12,186,008
Dec 13, 2024	36.14	36.70	35.90	35.96	35.96	11,897,115
Dec 12, 2024	36.10	36.85	35.76	36.36	36.36	11,747,235
Dec 11, 2024	35.72	36.40	35.31	36.10	36.10	14,009,708
Dec 10, 2024	35.81	36.41	34.50	35.86	35.86	24,432,471
Dec 9, 2024	34.74	35.04	34.21	34.78	34.78	9,849,549
Dec 6, 2024	33.50	35.15	33.48	34.97	34.97	19,886,308
Dec 5, 2024	33.93	34.50	33.22	33.47	33.47	11,445,020
Dec 4, 2024	34.90	35.20	33.65	33.99	33.99	18,864,797
Dec 3, 2024	34.95	35.33	34.31	35.18	35.18	17,264,162
Dec 2, 2024	34.01	35.55	33.90	35.09	35.09	26,327,607
Nov 29, 2024	33.04	33.88	32.79	33.56	33.56	15,263,970
Nov 28, 2024	33.90	33.90	32.97	33.05	33.05	17,390,321
Nov 27, 2024	31.78	34.14	31.68	33.98	33.98	33,054,787
Nov 26, 2024	30.30	32.25	30.27	31.67	31.67	21,732,307
Nov 25, 2024	31.23	31.35	30.01	30.36	30.36	20,025,101
Nov 22, 2024	32.15	32.55	31.14	31.14	31.14	20,646,354
Nov 21, 2024	32.73	32.75	31.71	32.14	32.14	22,839,777
Nov 20, 2024	32.80	33.00	32.23	32.78	32.78	15,461,157
Nov 19, 2024	32.96	33.19	31.99	32.84	32.84	15,425,668
Nov 18, 2024	33.40	33.76	32.53	32.77	32.77	13,861,443
Nov 15, 2024	34.27	34.65	33.53	33.56	33.56	13,424,310
Nov 14, 2024	35.33	35.33	34.10	34.25	34.25	15,971,990
Nov 13, 2024	34.25	35.67	34.12	35.45	35.45	27,292,449
Nov 12, 2024	34.97	35.45	34.27	34.54	34.54	35,043,207
Nov 11, 2024	35.00	35.72	34.40	35.01	35.01	36,490,949
Nov 8, 2024	35.48	36.43	34.98	35.06	35.06	21,518,637
Nov 7, 2024	35.81	35.81	34.06	35.47	35.47	37,443,230
Nov 6, 2024	38.09	38.24	36.11	36.17	36.17	41,464,091
Nov 5, 2024	37.57	38.56	36.30	38.08	38.08	28,330,331
Nov 4, 2024	36.02	38.16	36.00	37.30	37.30	16,004,425
Nov 1, 2024	37.00	38.88	36.53	36.65	36.65	24,924,438
Oct 31, 2024	37.01	38.97	37.01	37.53	37.53	27,907,401
Oct 30, 2024	37.22	37.75	36.20	36.61	36.61	15,713,000
Oct 29, 2024	36.10	38.00	35.90	37.35	37.35	25,886,889
Oct 28, 2024	36.38	36.73	35.30	36.26	36.26	17,614,045
Oct 25, 2024	37.45	37.99	36.26	36.41	36.41	19,256,200
Oct 24, 2024	36.67	37.59	36.37	37.39	37.39	15,375,241
Oct 23, 2024	36.50	38.42	35.93	37.04	37.04	22,798,946
Oct 22, 2024	36.28	38.35	35.55	36.86	36.86	25,628,099
Oct 21, 2024	35.25	38.33	34.97	36.25	36.25	45,768,774
Oct 18, 2024	32.71	35.59	32.40	34.94	34.94	37,512,781
Oct 17, 2024	32.85	33.80	32.65	32.72	32.72	16,788,838
Oct 16, 2024	33.50	33.86	31.71	32.65	32.65	38,020,635
Oct 15, 2024	35.95	36.36	34.41	34.43	34.43	23,971,862
Oct 14, 2024	35.12	36.00	34.32	35.96	35.96	26,512,718
Oct 11, 2024	35.54	36.18	34.00	35.18	35.18	21,333,318
Oct 10, 2024	35.33	37.50	35.02	35.88	35.88	30,236,069
Oct 9, 2024	37.43	37.65	35.15	35.17	35.17	33,111,679
Oct 8, 2024	39.35	39.35	35.00	38.00	38.00	59,310,611
Sep 30, 2024	33.80	35.77	32.66	35.77	35.77	39,491,341
Sep 27, 2024	30.99	33.29	30.75	32.52	32.52	39,331,267
Sep 26, 2024	31.80	32.28	29.85	30.71	30.71	60,188,266
Sep 25, 2024	33.24	33.99	31.83	31.99	31.99	25,910,608
Sep 24, 2024	31.81	33.60	31.20	32.96	32.96	15,025,996
Sep 23, 2024	32.19	33.02	31.61	31.64	31.64	11,041,198
Sep 20, 2024	32.23	33.17	32.03	32.19	32.19	8,859,860
Sep 19, 2024	31.69	32.34	31.37	32.12	32.12	15,206,120
Sep 18, 2024	33.20	33.74	31.40	31.60	31.60	19,308,960
Sep 13, 2024	32.22	34.50	32.12	33.75	33.75	17,642,106
Sep 12, 2024	32.93	33.47	32.06	32.29	32.29	10,042,612
Sep 11, 2024	33.30	33.98	32.58	32.82	32.82	11,440,259
Sep 10, 2024	33.34	33.87	32.50	33.36	33.36	9,554,070
Sep 9, 2024	33.02	33.98	32.98	33.34	33.34	12,774,900
Sep 6, 2024	34.50	34.76	33.50	33.55	33.55	7,436,892
Sep 5, 2024	34.10	34.87	33.68	34.19	34.19	8,951,121
Sep 4, 2024	34.50	34.80	33.45	34.14	34.14	13,728,400
Sep 3, 2024	34.97	35.77	34.05	35.02	35.02	14,079,061
Sep 2, 2024	35.65	35.90	34.30	35.10	35.10	18,908,660
Aug 30, 2024	33.55	36.49	33.40	35.80	35.80	34,284,197
Aug 29, 2024	33.37	34.01	32.60	33.49	33.49	10,662,335
Aug 28, 2024	33.20	34.10	33.06	33.61	33.61	8,626,199
Aug 27, 2024	33.48	34.14	33.20	33.30	33.30	10,062,236
Aug 26, 2024	34.27	34.55	33.40	33.58	33.58	11,359,428
Aug 23, 2024	34.10	34.59	33.66	34.25	34.25	8,414,069
Aug 22, 2024	33.96	34.51	32.92	34.10	34.10	13,602,600
Aug 21, 2024	32.89	35.07	32.82	34.06	34.06	15,804,648
Aug 20, 2024	33.51	33.93	32.96	33.17	33.17	8,016,247
Aug 19, 2024	33.75	34.66	33.46	33.48	33.48	9,530,146
Aug 16, 2024	33.45	34.08	33.20	33.70	33.70	16,135,350
Aug 15, 2024	33.49	34.31	33.09	33.20	33.20	17,927,484
Aug 14, 2024	34.05	34.60	33.17	33.90	33.90	32,798,708
Aug 13, 2024	35.41	36.30	34.88	35.26	35.26	10,160,700
Aug 12, 2024	35.05	35.98	35.05	35.30	35.30	8,907,740
Aug 9, 2024	34.80	35.85	34.72	35.15	35.15	12,938,490
Aug 8, 2024	33.93	34.88	33.60	34.44	34.44	12,230,989
Aug 7, 2024	34.75	35.20	33.73	34.30	34.30	16,159,466
Aug 6, 2024	35.48	35.48	34.26	34.99	34.99	20,750,019
Aug 5, 2024	33.80	35.30	33.40	33.85	33.85	35,250,410
Aug 2, 2024	36.20	37.19	35.77	36.32	36.32	10,942,479
Aug 1, 2024	38.18	38.20	36.67	36.73	36.73	16,349,113
Jul 31, 2024	35.60	37.58	35.58	37.28	37.28	21,370,796
Jul 30, 2024	36.40	36.56	35.51	35.76	35.76	12,339,169
Jul 29, 2024	36.00	37.72	35.50	36.60	36.60	20,496,077
Jul 26, 2024	35.60	36.62	35.31	36.15	36.15	21,581,500
Jul 25, 2024	35.67	35.95	34.40	35.58	35.58	21,457,374
Jul 24, 2024	36.21	36.86	35.60	35.73	35.73	14,575,630
Jul 23, 2024	37.56	37.58	36.20	36.25	36.25	15,962,237
Jul 22, 2024	36.88	37.70	36.32	37.34	37.34	19,550,961
Jul 19, 2024	36.99	38.02	36.18	37.05	37.05	29,323,257
Jul 18, 2024	37.00	38.25	36.30	37.58	37.58	39,798,203
Jul 17, 2024	40.00	40.16	38.35	38.87	38.87	24,080,610
Jul 16, 2024	39.30	40.72	39.10	40.42	40.42	25,601,714
Jul 15, 2024	39.50	39.87	38.50	39.17	39.17	17,323,898
Jul 12, 2024	39.94	40.30	38.80	39.84	39.84	28,398,786
Jul 11, 2024	43.50	43.58	38.77	40.89	40.89	49,347,449
Jul 10, 2024	41.50	43.20	40.49	42.48	42.48	28,748,995
Jul 9, 2024	39.09	42.00	38.61	41.52	41.52	33,693,739
Jul 8, 2024	38.17	39.36	37.77	38.95	38.95	25,611,989
Jul 5, 2024	38.30	38.30	36.87	37.98	37.98	19,470,131
Jul 4, 2024	38.34	39.55	38.10	38.30	38.30	19,372,800
Jul 3, 2024	38.50	39.17	37.91	38.15	38.15	19,418,543
Jul 2, 2024	39.60	40.09	38.26	38.45	38.45	19,517,975
Jul 1, 2024	39.86	39.88	37.72	39.20	39.20	34,721,304
Jun 28, 2024	39.54	40.83	39.40	39.76	39.76	27,323,183
Jun 27, 2024	39.99	43.43	39.43	39.83	39.83	42,125,087
Jun 26, 2024	37.55	40.92	37.06	40.47	40.47	34,463,605
Jun 25, 2024	38.00	38.34	36.88	37.20	37.20	23,710,000
Jun 24, 2024	37.80	39.40	37.63	37.99	37.99	25,045,301
Jun 21, 2024	36.60	38.40	36.50	37.90	37.90	21,114,180
Jun 20, 2024	37.66	38.07	37.32	37.65	37.65	21,612,565
Jun 19, 2024	38.20	38.60	36.94	37.78	37.78	39,330,310
Jun 18, 2024	38.50	39.63	37.44	39.00	39.00	47,402,529
Jun 17, 2024	34.50	37.95	34.50	37.95	37.95	27,261,569
Jun 14, 2024	32.64	34.91	32.31	34.50	34.50	31,640,207
Jun 13, 2024	0.5 Dividend
Jun 13, 2024	32.73	33.70	32.11	32.30	32.30	24,724,974
Jun 12, 2024	32.81	33.99	32.44	32.65	32.15	33,941,363
Jun 11, 2024	30.69	31.15	29.69	30.98	30.51	23,408,013
Jun 7, 2024	31.85	32.35	30.31	30.74	30.27	25,413,896
Jun 6, 2024	30.88	33.00	30.88	31.90	31.41	25,401,503
Jun 5, 2024	30.06	30.88	29.75	30.54	30.07	17,433,175
Jun 4, 2024	30.20	30.36	29.71	30.07	29.61	14,450,068
Jun 3, 2024	29.69	30.76	29.58	30.19	29.73	17,876,439
May 31, 2024	30.10	30.70	29.25	29.90	29.44	24,849,543
May 30, 2024	28.70	31.11	28.54	30.18	29.72	32,771,442
May 29, 2024	28.36	28.99	28.00	28.79	28.35	10,837,953
May 28, 2024	29.00	29.00	28.14	28.37	27.94	15,312,993
May 27, 2024	28.60	29.12	28.45	29.00	28.56	16,010,600
May 24, 2024	28.78	29.13	28.28	28.32	27.89	12,765,604
May 23, 2024	28.96	29.19	28.39	28.78	28.34	12,995,133
May 22, 2024	28.60	29.29	28.15	28.95	28.51	18,950,330
May 21, 2024	27.72	28.58	27.58	28.43	27.99	19,338,096
May 20, 2024	27.50	27.84	27.25	27.76	27.33	16,400,474
May 17, 2024	27.99	28.16	27.30	27.58	27.16	22,161,984
May 16, 2024	28.00	28.45	27.58	28.14	27.71	19,276,937
May 15, 2024	27.74	28.35	27.55	27.60	27.18	15,495,113
May 14, 2024	28.70	29.21	27.65	27.93	27.50	22,921,956
May 13, 2024	27.01	28.16	26.83	27.80	27.37	22,920,399
May 10, 2024	27.00	27.58	26.80	27.20	26.78	16,507,166
May 9, 2024	26.91	27.24	26.54	26.85	26.44	21,248,030
May 8, 2024	27.50	27.57	26.93	26.98	26.57	21,051,293
May 7, 2024	27.12	28.37	26.89	27.50	27.08	66,116,488
May 6, 2024	25.02	26.55	25.02	26.55	26.14	58,320,141
Apr 30, 2024	24.47	24.87	24.03	24.14	23.77	18,595,891
Apr 29, 2024	24.00	24.63	23.75	24.47	24.10	24,791,531
Apr 26, 2024	23.50	23.94	23.47	23.69	23.33	15,632,305
Apr 25, 2024	22.90	23.84	22.71	23.60	23.24	28,524,177
Apr 24, 2024	22.40	22.88	22.11	22.73	22.38	13,174,485

000636.SZ Guangdong Fenghua Advanced Technology (Holding) Co., Ltd.

13.47

-1.03%

002384.SZ Suzhou Dongshan Precision Manufacturing Co., Ltd.

24.43

-0.53%

301389.SZ Long Young Electronic (Kunshan) Co., Ltd.

18.17

-0.98%

002475.SZ Luxshare Precision Industry Co., Ltd.

30.76

-2.44%

8499.TW Top Bright Holding Co., Ltd.

143.00

+3.25%

4958.TW Zhen Ding Technology Holding Limited

94.80

0.00%

3207.TWO Yao Sheng Electronic Co., Ltd.

80.00

-1.48%

8147.TWO Nextronics Engineering Corp.

85.20

-0.47%

3526.TWO Alltop Technology Co., Ltd.

223.00

-0.67%

8213.TW Taiwan Printed Circuit Board Techvest Co.,Ltd.

29.35

+0.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Avary Holding(Shenzhen)Co., Limited (002938.SZ)

Related Tickers