Avary Holding(Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	51.00	53.03	50.76	52.84	52.84	5.62%	31,890,717
Oct 23, 2025	51.32	51.88	49.35	50.03	50.03	-3.88%	25,376,767
Oct 22, 2025	51.00	52.78	50.67	52.05	52.05	0.17%	25,102,508
Oct 21, 2025	49.66	52.00	48.82	51.96	51.96	7.78%	42,142,270
Oct 20, 2025	47.33	49.30	47.33	48.21	48.21	3.12%	22,633,814
Oct 17, 2025	48.68	48.77	46.60	46.75	46.75	-4.36%	22,555,833
Oct 16, 2025	48.98	49.57	48.50	48.88	48.88	-0.59%	18,120,921
Oct 15, 2025	47.46	49.34	46.90	49.17	49.17	3.56%	28,820,576
Oct 14, 2025	52.31	52.40	47.15	47.48	47.48	-7.48%	48,760,358
Oct 13, 2025	49.69	52.43	49.69	51.32	51.32	-5.23%	35,089,114
Oct 10, 2025	55.49	56.25	54.00	54.15	54.15	-3.49%	23,673,044
Oct 9, 2025	56.56	59.14	56.03	56.11	56.11	0.07%	37,302,104
Sep 30, 2025	57.60	58.14	55.56	56.07	56.07	-1.89%	29,966,917
Sep 29, 2025	55.67	57.27	55.50	57.15	57.15	2.24%	32,340,095
Sep 26, 2025	59.30	60.11	55.80	55.90	55.90	-6.05%	41,310,428
Sep 25, 2025	60.13	60.28	58.00	59.50	59.50	-1.20%	30,519,540
Sep 24, 2025	61.73	62.00	57.55	60.22	60.22	-3.92%	48,391,450
Sep 23, 2025	64.32	66.64	60.38	62.68	62.68	-1.21%	59,845,454
Sep 22, 2025	59.11	63.45	57.70	63.45	63.45	10.00%	48,819,288
Sep 19, 2025	54.94	59.43	54.30	57.68	57.68	4.97%	51,970,840
Sep 18, 2025	53.20	57.36	53.00	54.95	54.95	2.54%	46,888,977
Sep 17, 2025	53.96	54.49	51.84	53.59	53.59	-0.74%	36,069,059
Sep 16, 2025	54.29	56.42	53.56	53.99	53.99	-0.57%	31,204,080
Sep 15, 2025	55.81	56.03	53.96	54.30	54.30	-2.60%	26,727,485
Sep 12, 2025	56.79	58.00	55.70	55.75	55.75	-1.78%	48,118,704
Sep 11, 2025	52.30	56.76	52.29	56.76	56.76	10.00%	40,826,691
Sep 10, 2025	50.52	52.47	49.90	51.60	51.60	3.28%	34,214,612
Sep 9, 2025	49.82	51.50	49.25	49.96	49.96	-0.62%	21,012,224
Sep 8, 2025	50.43	52.18	49.25	50.27	50.27	-2.48%	30,254,746
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