Avary Holding(Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	51.46	52.20	49.99	49.99	-	-4.47%	24,904,641
Mar 12, 2026	52.53	53.85	51.82	52.33	52.33	-1.49%	17,820,710
Mar 11, 2026	52.80	53.82	52.50	53.12	53.12	1.18%	20,865,850
Mar 10, 2026	51.46	52.77	51.26	52.50	52.50	4.23%	20,890,095
Mar 9, 2026	50.97	50.97	48.38	50.37	50.37	-5.32%	29,312,240
Mar 6, 2026	54.22	54.61	53.10	53.20	53.20	-3.17%	21,380,342
Mar 5, 2026	54.00	55.40	53.30	54.94	54.94	4.33%	26,400,100
Mar 4, 2026	52.80	54.59	52.50	52.66	52.66	-1.63%	24,166,850
Mar 3, 2026	57.99	58.28	53.50	53.53	53.53	-6.87%	37,014,360
Mar 2, 2026	57.26	58.88	56.85	57.48	57.48	-2.56%	32,053,760
Feb 27, 2026	60.25	61.00	58.74	58.99	58.99	-4.81%	32,783,920
Feb 26, 2026	58.95	63.30	58.91	61.97	61.97	4.61%	44,134,640
Feb 25, 2026	58.43	60.46	58.12	59.24	59.24	1.33%	26,390,330
Feb 24, 2026	55.61	58.90	55.50	58.46	58.46	6.95%	36,185,730
Feb 13, 2026	56.01	56.24	54.66	54.66	54.66	-3.60%	22,672,780
Feb 12, 2026	56.40	57.35	56.21	56.70	56.70	-0.12%	16,477,199
Feb 11, 2026	58.03	58.49	56.58	56.77	56.77	-3.14%	24,419,930
Feb 10, 2026	58.30	59.16	57.80	58.61	58.61	0.76%	22,248,740
Feb 9, 2026	58.87	59.24	57.07	58.17	58.17	-0.82%	40,892,580
Feb 6, 2026	57.00	61.77	56.11	58.65	58.65	1.09%	43,242,260
Feb 5, 2026	60.81	61.30	57.27	58.02	58.02	-6.03%	37,915,610
Feb 4, 2026	62.46	63.66	60.17	61.74	61.74	-2.00%	31,290,547
Feb 3, 2026	60.20	63.98	60.06	63.00	63.00	7.16%	65,929,260
Feb 2, 2026	58.00	61.76	57.11	58.79	58.79	3.01%	59,922,580
Jan 30, 2026	56.20	58.16	53.93	57.07	57.07	0.65%	35,344,550
Jan 29, 2026	58.90	59.50	56.45	56.70	56.70	-4.38%	32,650,460
Jan 28, 2026	60.49	60.62	59.03	59.30	59.30	-1.97%	32,066,470
Jan 27, 2026	57.25	61.90	56.08	60.49	60.49	5.97%	48,163,376
Jan 26, 2026	57.88	59.08	56.56	57.08	57.08	-2.08%	30,933,040
Jan 23, 2026	60.00	60.90	58.00	58.29	58.29	-2.77%	51,651,150
Jan 22, 2026	55.47	59.95	55.10	59.95	59.95	10.00%	55,185,469
Jan 21, 2026	52.10	55.20	51.57	54.50	54.50	3.73%	37,275,840
Jan 20, 2026	54.80	55.82	52.01	52.54	52.54	-4.09%	31,864,850
Jan 19, 2026	55.01	55.79	54.20	54.78	54.78	-1.21%	27,590,230
Jan 16, 2026	55.31	56.60	54.00	55.45	55.45	1.19%	39,763,775
Jan 15, 2026	54.24	55.20	52.20	54.80	54.80	0.42%	41,822,300
Jan 14, 2026	52.49	55.46	52.31	54.57	54.57	4.94%	52,083,690
Jan 13, 2026	51.90	54.30	51.62	52.00	52.00	0.17%	38,432,570
Jan 12, 2026	53.42	53.43	51.44	51.91	51.91	-2.83%	39,833,210
Jan 9, 2026	52.28	54.77	51.05	53.42	53.42	1.08%	39,908,870
Jan 8, 2026	53.66	54.96	52.71	52.85	52.85	-1.71%	37,961,330
Jan 7, 2026	54.51	55.38	51.98	53.77	53.77	1.15%	35,611,780
Jan 6, 2026	51.83	54.15	51.55	53.16	53.16	2.53%	40,992,630
Jan 5, 2026	50.76	52.37	50.32	51.85	51.85	2.51%	36,606,230
Dec 31, 2025	51.30	52.73	50.19	50.58	50.58	-1.23%	27,408,470
Dec 30, 2025	50.96	52.38	50.52	51.21	51.21	-0.27%	21,088,120
Dec 29, 2025	51.04	52.58	50.80	51.35	51.35	0.61%	25,147,850
Dec 26, 2025	51.60	52.31	50.21	51.04	51.04	-1.71%	24,577,370
Dec 25, 2025	52.38	53.00	51.66	51.93	51.93	-1.78%	22,143,541
Dec 24, 2025	51.62	53.87	50.38	52.87	52.87	4.67%	46,141,780