Avary Holding(Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	48.81	51.55	48.41	51.55	51.55	6.11%	40,848,255
Sep 4, 2025	53.78	54.72	47.90	48.58	48.58	-8.67%	49,276,537
Sep 3, 2025	53.49	54.17	52.01	53.19	53.19	-1.86%	32,532,038
Sep 2, 2025	58.50	59.55	53.00	54.20	54.20	-7.33%	44,036,947
Sep 1, 2025	59.40	59.85	56.72	58.49	58.49	-2.19%	42,067,409
Aug 29, 2025	57.00	60.55	55.59	59.80	59.80	5.04%	45,779,661
Aug 28, 2025	51.60	57.38	51.60	56.93	56.93	8.92%	54,174,566
Aug 27, 2025	53.30	55.98	52.15	52.27	52.27	-1.93%	47,776,870
Aug 26, 2025	52.79	54.20	51.39	53.30	53.30	-0.52%	39,086,267
Aug 25, 2025	52.03	53.99	51.03	53.58	53.58	3.24%	50,875,854
Aug 22, 2025	49.51	51.99	49.50	51.90	51.90	3.61%	37,104,745
Aug 21, 2025	52.61	52.61	48.66	50.09	50.09	-6.00%	50,566,937
Aug 20, 2025	52.51	54.00	51.40	53.29	53.29	3.88%	52,004,223
Aug 19, 2025	52.41	53.65	50.78	51.30	51.30	-2.10%	37,250,464
Aug 18, 2025	52.00	53.79	50.60	52.40	52.40	0.52%	42,324,691
Aug 15, 2025	52.20	53.66	51.67	52.13	52.13	-0.61%	33,428,304
Aug 14, 2025	55.02	55.21	52.29	52.45	52.45	-7.82%	41,946,676
Aug 13, 2025	53.47	57.00	53.47	56.90	56.90	9.76%	51,886,964
Aug 12, 2025	51.50	52.45	50.47	51.84	51.84	0.41%	36,973,286
Aug 11, 2025	50.17	52.55	50.07	51.63	51.63	3.03%	41,555,157
Aug 8, 2025	48.00	51.00	47.77	50.11	50.11	3.28%	39,195,960
Aug 7, 2025	48.76	50.70	48.00	48.52	48.52	0.31%	46,231,262
Aug 6, 2025	48.16	49.10	47.86	48.37	48.37	-0.68%	29,603,969
Aug 5, 2025	50.20	50.89	48.15	48.70	48.70	-1.83%	31,969,089
Aug 4, 2025	50.60	50.70	49.09	49.61	49.61	-3.67%	40,178,446
Aug 1, 2025	53.68	53.99	50.57	51.50	51.50	-2.83%	39,362,975
Jul 31, 2025	55.12	55.98	52.59	53.00	53.00	-2.03%	49,106,740
Jul 30, 2025	53.91	54.50	52.30	54.10	54.10	1.39%	39,782,417
Jul 29, 2025	49.64	53.98	49.57	53.36	53.36	8.35%	60,253,604
Jul 28, 2025	44.93	49.25	44.60	49.25	49.25	10.01%	60,063,164
Jul 25, 2025	44.46	45.00	43.96	44.77	44.77	-0.49%	19,532,890
Jul 24, 2025	45.38	46.17	44.05	44.99	44.99	-0.02%	36,582,163
Jul 23, 2025	46.01	46.43	44.74	45.00	45.00	-4.05%	42,965,091
Jul 22, 2025	46.67	49.17	46.50	46.90	46.90	-0.91%	39,502,203
Jul 21, 2025	47.20	48.07	46.11	47.33	47.33	-0.27%	48,295,950
Jul 18, 2025	46.86	48.88	46.17	47.46	47.46	3.31%	68,587,799
Jul 17, 2025	41.45	45.95	41.45	45.94	45.94	9.98%	59,202,962
Jul 16, 2025	43.36	43.40	41.73	41.77	41.77	-3.82%	51,941,624
Jul 15, 2025	41.06	43.43	40.52	43.43	43.43	10.01%	82,525,114
Jul 14, 2025	38.33	39.92	38.12	39.48	39.48	4.44%	48,507,733
Jul 11, 2025	39.10	39.25	37.68	37.80	37.80	-4.74%	52,363,569
Jul 10, 2025	39.05	40.58	38.20	39.68	39.68	3.55%	67,308,555
Jul 9, 2025	39.00	39.45	38.00	38.32	38.32	-2.49%	53,563,213
Jul 8, 2025	37.05	39.78	36.61	39.30	39.30	5.05%	79,297,847
Jul 7, 2025	36.89	40.08	36.89	37.41	37.41	1.41%	93,978,556
Jul 4, 2025	35.79	37.57	35.13	36.89	36.89	3.22%	81,473,601
Jul 3, 2025	32.97	35.74	32.94	35.74	35.74	10.00%	75,122,574
Jul 2, 2025	33.36	33.58	32.32	32.49	32.49	-3.82%	29,319,686
Jul 1, 2025	32.09	34.01	31.90	33.78	33.78	5.46%	42,084,068
Jun 30, 2025	32.20	32.42	31.66	32.03	32.03	-0.53%	28,131,776