Skip to main content
logo
AVE Science&Technology CO.,LTD (SHA:688067)
China flag China · Delayed Price · Currency is CNY
25.66
+0.46 (1.83%)
Oct 20, 2025, 2:45 PM CST

SHA:688067 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202525.6725.8425.1225.2025.20-1.75%943,249
Oct 16, 202525.7626.0425.5225.6525.65-0.47%808,303
Oct 15, 202525.7826.0425.3725.7725.770.74%936,886
Oct 14, 202525.8826.2325.3625.5825.58-0.81%988,357
Oct 13, 202524.7925.9624.1025.7925.790.74%1,471,942
Oct 10, 202525.5425.9825.3625.6025.600.31%1,049,476
Oct 9, 202525.9126.4325.5125.5225.52-1.51%1,425,575
Sep 30, 202525.8026.0625.5625.9125.911.17%820,277
Sep 29, 202525.2025.7024.7125.6125.611.63%1,172,495
Sep 26, 202525.2225.5524.6725.2025.20-0.08%1,082,413
Sep 25, 202525.4026.0724.9525.2225.220.08%1,386,063
Sep 24, 202524.7725.4424.4525.2025.201.00%1,137,417
Sep 23, 202525.6525.6523.9424.9524.95-2.27%1,831,869
Sep 22, 202525.7526.0625.3325.5325.53-0.39%990,400
Sep 19, 202526.3226.5125.4025.6325.63-2.06%1,226,006
Sep 18, 202526.4426.7825.9326.1726.17-1.02%1,516,759
Sep 17, 202526.2526.6526.0626.4426.440.72%935,818
Sep 16, 202525.9926.3025.8026.2526.251.35%803,980
Sep 15, 202526.4326.4625.9025.9025.90-1.52%841,794
Sep 12, 202526.6826.8026.0626.3026.30-1.50%1,374,071
Sep 11, 202526.2426.7425.8126.7026.701.25%1,217,773
Sep 10, 202526.5326.6926.1626.3726.370.38%772,160
Sep 9, 202526.5027.1526.0026.2726.27-1.65%1,594,160
Sep 8, 202526.1826.7525.9226.7126.712.26%1,511,421
Sep 5, 202525.1226.1224.8026.1226.124.02%1,497,730
Sep 4, 202525.0225.6224.8325.1125.110.36%1,436,304
Sep 3, 202525.4025.6624.8825.0225.02-0.99%997,978
Sep 2, 202525.8026.0024.6025.2725.27-1.25%1,318,236
Sep 1, 202525.4326.2825.4125.5925.590.99%1,462,898
Aug 29, 202525.6425.7425.1725.3425.34-1.44%1,347,491
Aug 28, 202525.9526.2924.6825.7125.71-1.15%2,406,376
Aug 27, 202527.1427.4226.0026.0126.01-4.09%2,096,945
Aug 26, 202527.7227.7226.8127.1227.12-0.66%1,418,315
Aug 25, 202526.7027.4726.6527.3027.302.21%2,055,968
Aug 22, 202527.0027.1026.3726.7126.71-0.93%1,644,387
Aug 21, 202527.0027.1126.6626.9626.960.11%1,511,522
Aug 20, 202526.8026.9326.4326.9326.930.26%1,578,276
Aug 19, 202526.8127.1126.4226.8626.860.19%1,744,714
Aug 18, 202526.6126.8426.3226.8126.811.55%2,247,157
Aug 15, 202526.3126.9026.2026.4026.40-0.04%2,098,527
Aug 14, 202527.8027.8526.3526.4126.41-3.58%2,627,047
Aug 13, 202528.1928.2727.1427.3927.39-3.32%2,972,672
Aug 12, 202528.3528.7327.9528.3328.33-0.77%2,434,694
Aug 11, 202529.0129.5027.8328.5528.55-1.48%4,082,669
Aug 8, 202527.1028.9827.1028.9828.987.25%3,389,081
Aug 7, 202526.7227.5826.5127.0227.021.12%2,129,579
Aug 6, 202526.2726.8525.8126.7226.722.49%1,641,867
Aug 5, 202526.1926.3425.7926.0726.07-0.46%1,642,419
Aug 4, 202525.3226.1924.7326.1926.193.60%2,005,580
Aug 1, 202524.4125.2824.4025.2825.283.61%1,639,129