Avary Holding(Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	47.36	53.26	47.36	48.00	48.00	-8.52%	36,516,023
Nov 12, 2026	52.96	55.54	52.20	52.47	52.47	-0.17%	35,369,016
Nov 11, 2026	49.82	52.78	49.31	52.56	52.56	6.03%	31,407,744
Nov 10, 2026	49.59	51.20	49.31	49.57	49.57	3.12%	30,481,051
Nov 9, 2026	47.36	49.33	45.28	48.07	48.07	2.98%	35,625,745
Nov 6, 2026	46.65	48.30	45.95	46.68	46.68	-7.80%	32,811,966
Nov 5, 2026	51.00	52.02	49.10	50.63	50.63	-3.56%	51,233,431
Nov 4, 2026	49.63	52.70	47.15	52.50	52.50	6.32%	41,259,396
Nov 3, 2026	53.00	53.58	49.00	49.38	49.38	-8.66%	38,400,990
Nov 2, 2026	55.67	56.08	53.60	54.06	54.06	-2.77%	36,093,037
Oct 30, 2026	56.00	59.00	55.18	55.60	55.60	-9.17%	37,379,168
Oct 29, 2026	66.00	66.40	61.21	61.21	61.21	-10.00%	26,641,194
Oct 28, 2026	66.50	68.88	66.50	68.01	68.01	3.80%	17,702,434
Oct 27, 2026	68.50	69.20	65.00	65.52	65.52	-2.93%	13,590,005
Oct 26, 2026	70.00	70.55	67.00	67.50	67.50	-4.49%	20,197,663
Oct 23, 2026	68.53	70.88	66.79	70.67	70.67	0.67%	24,870,983
Oct 22, 2026	74.00	74.71	69.68	70.20	70.20	-5.57%	20,971,369
Oct 21, 2026	75.20	76.90	74.00	74.34	74.34	0.66%	15,162,443
Oct 20, 2026	72.00	75.88	71.48	73.85	73.85	1.58%	17,450,876
Oct 19, 2026	73.05	73.93	69.30	72.70	72.70	-1.98%	19,329,442
Oct 16, 2026	77.10	77.66	73.11	74.17	74.17	-1.45%	18,175,263
Oct 15, 2026	75.00	77.50	74.39	75.26	75.26	-3.51%	18,937,545
Oct 14, 2026	80.50	81.32	77.92	78.00	78.00	-3.14%	26,115,500
Oct 13, 2026	72.84	82.00	72.33	80.53	80.53	5.30%	40,934,290
Oct 12, 2026	74.63	82.12	74.03	76.48	76.48	2.45%	59,999,499
Oct 9, 2026	76.46	76.76	70.80	74.65	74.65	-4.29%	27,948,334
Oct 8, 2026	80.50	82.48	77.01	78.00	78.00	-1.95%	20,322,943
Sep 30, 2026	81.00	83.10	79.45	79.55	79.55	-0.50%	15,543,550
Sep 29, 2026	79.90	80.58	78.89	79.95	79.95	0.36%	14,634,232
Sep 28, 2026	82.50	82.71	78.10	79.66	79.66	-3.95%	22,030,925
Sep 24, 2026	87.10	87.99	82.68	82.94	82.94	-5.95%	27,511,606
Sep 23, 2026	88.56	91.48	87.85	88.19	88.19	-1.19%	19,199,880
Sep 22, 2026	91.50	92.67	89.00	89.25	89.25	-1.38%	18,777,550
Sep 21, 2026	91.32	93.94	89.00	90.50	90.50	0.69%	22,394,471
Sep 18, 2026	92.78	93.55	87.45	89.88	89.88	-0.92%	23,834,910
Sep 17, 2026	89.50	92.95	89.20	90.71	90.71	1.01%	24,782,477
Sep 16, 2026	88.89	91.10	87.69	89.80	89.80	1.10%	17,312,427
Sep 15, 2026	88.47	92.00	87.80	88.82	88.82	0.66%	16,264,679
Sep 14, 2026	90.10	91.86	87.31	88.24	88.24	-4.76%	23,238,831
Sep 11, 2026	89.28	93.60	88.02	92.65	92.65	0.87%	24,945,002
Sep 10, 2026	93.96	97.00	91.77	91.85	91.85	-0.65%	37,737,173
Sep 9, 2026	89.98	92.60	89.46	92.45	92.45	3.34%	22,025,068
Sep 8, 2026	89.77	92.40	88.85	89.46	89.46	-0.59%	20,233,175
Sep 7, 2026	84.26	90.60	83.47	89.99	89.99	8.04%	28,040,249
Sep 4, 2026	85.09	87.63	82.48	83.29	83.29	-1.47%	16,994,118
Sep 3, 2026	86.60	86.90	83.60	84.53	84.53	-1.48%	14,737,472
Sep 2, 2026	87.19	87.67	85.71	85.80	85.80	-2.74%	12,460,992
Sep 1, 2026	93.49	93.50	87.56	88.22	88.22	-5.44%	22,613,760
Aug 31, 2026	86.51	94.52	86.45	93.30	93.30	4.62%	28,310,720
Aug 28, 2026	88.07	93.52	87.99	89.18	89.18	-0.02%	24,879,159