Avary Holding(Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	107.99	113.47	105.21	105.88	-	-5.37%	56,196,812
Jun 2, 2026	103.00	113.67	100.13	111.89	111.89	8.27%	72,345,070
Jun 1, 2026	111.62	112.92	101.99	103.34	103.34	-1.59%	59,005,380
May 29, 2026	107.99	112.99	104.00	105.01	105.01	-0.93%	60,926,759
May 28, 2026	106.92	107.73	101.50	106.00	106.00	0.08%	60,538,370
May 27, 2026	110.20	113.20	105.18	105.91	105.91	-8.70%	72,541,910
May 26, 2026	116.00	122.97	111.92	116.00	116.00	1.47%	100,340,300
May 25, 2026	114.32	114.32	112.27	114.32	114.32	10.00%	20,909,950
May 22, 2026	103.92	103.93	103.88	103.93	103.93	10.00%	14,694,020
May 21, 2026	94.83	99.24	93.76	94.48	94.48	4.72%	52,315,150
May 20, 2026	93.03	94.90	87.60	90.22	90.22	-4.14%	36,713,180
May 19, 2026	89.23	95.44	86.21	94.12	94.12	5.48%	37,574,890
May 18, 2026	84.62	92.50	81.51	89.23	89.23	3.86%	37,397,260
May 15, 2026	85.76	88.50	82.50	85.91	85.91	2.07%	38,477,700
May 14, 2026	91.50	91.50	84.10	84.17	84.17	-3.51%	36,989,190
May 13, 2026	78.20	87.23	78.00	87.23	87.23	10.00%	40,178,510
May 12, 2026	78.74	80.31	75.79	79.30	79.30	-1.00%	36,947,580
May 11, 2026	76.00	80.91	75.27	80.10	80.10	6.04%	53,806,710
May 8, 2026	74.79	77.22	74.12	75.54	75.54	-0.38%	34,015,880
May 7, 2026	75.33	76.95	73.10	75.83	75.83	0.93%	37,791,600
May 6, 2026	73.00	75.45	71.68	75.13	75.13	4.27%	53,097,460
Apr 30, 2026	72.82	74.28	71.54	72.05	72.05	-1.06%	36,879,110
Apr 29, 2026	73.47	75.13	72.33	72.82	72.82	-2.41%	31,284,120
Apr 28, 2026	77.49	78.01	73.77	74.62	74.62	-3.32%	32,433,180
Apr 27, 2026	72.73	77.73	72.00	77.18	77.18	7.81%	52,592,460
Apr 24, 2026	74.89	76.21	70.20	71.59	71.59	-5.08%	51,999,930
Apr 23, 2026	77.43	78.66	74.55	75.42	75.42	-1.00%	67,874,770
Apr 22, 2026	69.28	76.18	69.25	76.18	76.18	10.01%	48,598,250
Apr 21, 2026	65.87	70.80	65.07	69.25	69.25	5.13%	46,580,610
Apr 20, 2026	62.00	66.95	61.50	65.87	65.87	6.04%	51,986,530
Apr 17, 2026	60.95	62.18	60.24	62.12	62.12	1.84%	39,226,000
Apr 16, 2026	59.40	62.53	59.18	61.00	61.00	2.66%	39,148,280
Apr 15, 2026	60.55	61.99	59.14	59.42	59.42	-1.51%	42,385,200
Apr 14, 2026	59.05	61.97	59.01	60.33	60.33	4.20%	51,677,940
Apr 13, 2026	56.15	58.21	55.64	57.90	57.90	2.84%	38,798,040
Apr 10, 2026	56.01	57.39	55.06	56.30	56.30	1.26%	35,426,570
Apr 9, 2026	53.80	55.99	53.60	55.60	55.60	1.70%	35,329,020
Apr 8, 2026	52.39	54.79	52.36	54.67	54.67	7.34%	38,190,420
Apr 7, 2026	51.50	52.28	50.01	50.93	50.93	0.12%	18,191,920
Apr 3, 2026	51.52	52.59	50.70	50.87	50.87	-0.16%	21,169,010
Apr 2, 2026	53.58	53.98	50.62	50.95	50.95	-4.96%	26,067,250
Apr 1, 2026	54.25	54.35	53.04	53.61	53.61	2.76%	30,206,540
Mar 31, 2026	50.65	54.56	49.87	52.17	52.17	3.00%	43,036,660
Mar 30, 2026	48.71	50.81	48.00	50.65	50.65	0.94%	24,570,270
Mar 27, 2026	49.50	51.30	48.76	50.18	50.18	-0.54%	18,647,940
Mar 26, 2026	51.00	52.39	50.20	50.45	50.45	-1.79%	18,334,860
Mar 25, 2026	50.50	52.17	50.16	51.37	51.37	2.76%	22,559,160
Mar 24, 2026	50.00	50.20	48.13	49.99	49.99	1.75%	17,948,630
Mar 23, 2026	50.66	51.19	49.00	49.13	49.13	-5.57%	25,255,780
Mar 20, 2026	53.80	54.64	52.00	52.03	52.03	-2.29%	29,832,640