Avary Holding(Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	56.20	58.16	53.93	56.99	-	0.51%	27,936,220
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
Dec 23, 2025	50.50	51.36	50.20	50.51	50.51	-0.28%	23,001,140
Dec 22, 2025	49.18	51.20	49.07	50.65	50.65	4.18%	33,968,690
Dec 19, 2025	49.98	50.15	48.61	48.62	48.62	-1.50%	18,884,370
Dec 18, 2025	50.31	50.95	49.30	49.36	49.36	-3.69%	24,695,149
Dec 17, 2025	48.63	51.50	48.22	51.25	51.25	5.37%	35,976,530
Dec 16, 2025	47.79	49.41	47.64	48.64	48.64	1.57%	32,965,470
Dec 15, 2025	48.88	48.89	47.41	47.89	47.89	-3.80%	32,421,900
Dec 12, 2025	50.39	50.64	48.40	49.78	49.78	-1.91%	38,060,710
Dec 11, 2025	51.29	53.00	50.65	50.75	50.75	-1.55%	32,135,740
Dec 10, 2025	52.00	52.14	50.00	51.55	51.55	-2.37%	35,625,280
Dec 9, 2025	49.60	53.50	49.49	52.80	52.80	6.05%	58,616,640
Dec 8, 2025	48.50	50.28	48.03	49.79	49.79	2.32%	38,861,040
Dec 5, 2025	48.53	49.07	47.80	48.66	48.66	0.27%	28,479,380
Dec 4, 2025	48.52	49.43	47.60	48.53	48.53	-0.76%	27,456,620
Dec 3, 2025	50.26	50.76	48.60	48.90	48.90	-2.69%	38,942,010
Dec 2, 2025	50.53	51.87	49.80	50.25	50.25	1.23%	69,098,236
Dec 1, 2025	45.12	49.64	44.54	49.64	49.64	9.99%	64,050,270
Nov 28, 2025	44.55	45.34	44.37	45.13	45.13	0.58%	17,107,808
Nov 27, 2025	44.87	46.58	44.82	44.87	44.87	-0.53%	27,331,509
Nov 26, 2025	44.70	45.99	44.33	45.11	45.11	-0.09%	31,817,670
Nov 25, 2025	43.26	45.99	43.26	45.15	45.15	5.56%	41,558,470
Nov 24, 2025	42.57	43.78	42.21	42.77	42.77	1.09%	25,372,420
Nov 21, 2025	42.84	43.79	42.28	42.31	42.31	-3.42%	23,544,151
Nov 20, 2025	45.30	45.47	43.81	43.81	43.81	-0.88%	17,938,510