Skip to main content
logo
Guangdong AVCiT Technology Holding Co., Ltd. (SHE:001229)
China flag China · Delayed Price · Currency is CNY
26.40
-0.49 (-1.82%)
Jun 11, 2026, 11:22 AM CST

SHE:001229 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202626.7526.7525.8126.58--1.15%941,480
Jun 10, 202627.5927.5926.4126.8926.89-2.57%2,593,440
Jun 9, 202626.7527.8026.6127.6027.603.43%3,211,404
Jun 8, 202626.5727.5626.4626.9026.69-1.34%2,783,237
Jun 5, 202627.0927.6526.8627.2627.05-0.34%3,196,097
Jun 4, 202626.6027.6326.5427.3627.142.00%3,447,639
Jun 3, 202626.3927.1125.9726.8226.611.35%2,213,259
Jun 2, 202627.0727.2525.7926.4626.25-2.37%2,870,177
Jun 1, 202626.5627.4926.1627.1126.893.15%3,208,557
May 29, 202625.8627.0125.4526.2826.071.91%3,274,951
May 28, 202624.8125.9624.6425.7925.583.91%2,460,236
May 27, 202625.1425.5624.7424.8124.62-1.17%1,458,707
May 26, 202625.7625.8624.8125.1124.91-3.19%1,956,779
May 25, 202625.8525.9625.2225.9425.733.21%2,150,382
May 22, 202624.6325.8524.1425.1324.932.96%2,240,607
May 21, 202625.5725.9124.2924.4124.21-4.29%2,275,690
May 20, 202625.9425.9425.2925.5025.30-1.73%1,303,015
May 19, 202625.8225.9925.4125.9525.740.78%1,325,427
May 18, 202625.4825.8425.4325.7525.540.53%1,103,199
May 15, 202626.0426.1625.4725.6125.41-1.54%1,977,138
May 14, 202626.4226.5525.8626.0125.81-1.03%1,878,939
May 13, 202626.2627.0525.4626.2926.080.14%3,059,304
May 12, 202627.0427.2126.0726.2526.04-3.52%2,907,939
May 11, 202627.4527.4626.9727.2126.99-0.16%2,417,659
May 8, 202626.7827.3926.4927.2527.031.76%2,923,246
May 7, 202626.4327.1126.4326.7826.571.16%2,790,339
May 6, 202626.5626.8926.3026.4726.260.14%2,682,819
Apr 30, 202626.4226.7626.3426.4426.230.08%1,581,439
Apr 29, 202626.2626.9426.1926.4126.20-2,155,859
Apr 28, 202627.1627.1626.1426.4126.20-2.74%2,472,819
Apr 27, 202627.0127.4426.5127.1626.94-0.60%2,608,619
Apr 24, 202627.2127.7627.0127.3227.100.08%2,988,159
Apr 23, 202628.1328.1427.2627.3027.08-2.95%2,533,019
Apr 22, 202628.0728.3527.3928.1327.900.03%4,291,839
Apr 21, 202628.6128.7727.8128.1227.90-1.75%6,105,982
Apr 20, 202626.0228.6226.0228.6228.399.99%4,395,997
Apr 17, 202626.3526.4225.7226.0225.81-1.27%1,736,235
Apr 16, 202626.2226.5625.9226.3626.150.52%2,094,262
Apr 15, 202626.4226.6125.8326.2226.010.25%1,950,059
Apr 14, 202625.2026.7925.2026.1625.954.45%4,099,759
Apr 13, 202625.4825.9124.9125.0424.84-1.71%3,075,379
Apr 10, 202625.7126.4125.4725.4825.28-0.36%2,018,706
Apr 9, 202625.5625.7125.2025.5725.37-1.10%1,961,679
Apr 8, 202625.5226.0425.3625.8625.653.25%2,355,079
Apr 7, 202625.4625.4624.8425.0424.84-1.24%1,823,359
Apr 3, 202625.3625.6125.0025.3625.160.82%1,953,422
Apr 2, 202625.4625.6924.8825.1524.95-1.23%2,290,746
Apr 1, 202626.1426.4425.4125.4625.26-1.14%2,770,079
Mar 31, 202626.2526.8625.5725.7625.55-2.49%3,490,387
Mar 30, 202625.3126.5625.0226.4126.202.49%3,988,039