Avary Holding(Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	109.95	110.94	102.18	106.91	106.91	-5.38%	78,817,352
Jun 22, 2026	120.90	121.99	108.06	112.99	112.99	-5.77%	83,512,605
Jun 18, 2026	119.01	123.10	113.42	119.91	119.91	0.76%	60,871,950
Jun 17, 2026	105.54	119.01	105.54	119.01	119.01	10.00%	64,319,880
Jun 16, 2026	104.50	110.60	103.30	108.19	108.19	3.39%	50,189,769
Jun 15, 2026	103.44	105.00	98.61	104.64	104.64	3.07%	57,577,990
Jun 12, 2026	108.11	109.77	101.36	101.52	101.52	-3.77%	42,549,550
Jun 11, 2026	109.38	113.80	104.00	106.50	105.50	-4.11%	39,085,970
Jun 10, 2026	112.50	114.99	106.30	111.06	110.02	-3.93%	44,280,780
Jun 9, 2026	112.00	117.34	107.98	115.60	114.51	3.21%	57,621,216
Jun 8, 2026	102.00	116.50	102.00	112.00	110.95	5.51%	56,419,297
Jun 5, 2026	107.00	112.94	105.10	106.15	105.15	-4.37%	45,926,540
Jun 4, 2026	106.51	112.85	105.05	111.00	109.96	2.49%	52,957,100
Jun 3, 2026	112.00	113.47	105.00	108.30	107.28	-3.21%	61,109,210
Jun 2, 2026	103.00	113.67	100.13	111.89	110.84	8.27%	72,345,070
Jun 1, 2026	111.62	112.92	101.99	103.34	102.37	-1.59%	59,005,380
May 29, 2026	107.99	112.99	104.00	105.01	104.02	-0.93%	60,926,750
May 28, 2026	106.92	107.73	101.50	106.00	105.00	0.08%	60,538,370
May 27, 2026	110.20	113.20	105.18	105.91	104.92	-8.70%	72,541,910
May 26, 2026	116.00	122.97	111.92	116.00	114.91	1.47%	100,340,300
May 25, 2026	114.32	114.32	112.27	114.32	113.25	10.00%	20,909,950
May 22, 2026	103.92	103.93	103.88	103.93	102.95	10.00%	14,694,020
May 21, 2026	94.83	99.24	93.76	94.48	93.59	4.72%	52,315,150
May 20, 2026	93.03	94.90	87.60	90.22	89.37	-4.14%	36,713,180
May 19, 2026	89.23	95.44	86.21	94.12	93.24	5.48%	37,574,890
May 18, 2026	84.62	92.50	81.51	89.23	88.39	3.86%	37,397,260
May 15, 2026	85.76	88.50	82.50	85.91	85.10	2.07%	38,477,700
May 14, 2026	91.50	91.50	84.10	84.17	83.38	-3.51%	36,989,190
May 13, 2026	78.20	87.23	78.00	87.23	86.41	10.00%	40,178,510
May 12, 2026	78.74	80.31	75.79	79.30	78.56	-1.00%	36,947,580
May 11, 2026	76.00	80.91	75.27	80.10	79.35	6.04%	53,806,710
May 8, 2026	74.79	77.22	74.12	75.54	74.83	-0.38%	34,015,880
May 7, 2026	75.33	76.95	73.10	75.83	75.12	0.93%	37,791,600
May 6, 2026	73.00	75.45	71.68	75.13	74.42	4.27%	53,097,460
Apr 30, 2026	72.82	74.28	71.54	72.05	71.37	-1.06%	36,879,110
Apr 29, 2026	73.47	75.13	72.33	72.82	72.14	-2.41%	31,284,120
Apr 28, 2026	77.49	78.01	73.77	74.62	73.92	-3.32%	32,433,180
Apr 27, 2026	72.73	77.73	72.00	77.18	76.46	7.81%	52,592,460
Apr 24, 2026	74.89	76.21	70.20	71.59	70.92	-5.08%	51,999,930
Apr 23, 2026	77.43	78.66	74.55	75.42	74.71	-1.00%	67,874,770
Apr 22, 2026	69.28	76.18	69.25	76.18	75.46	10.01%	48,598,250
Apr 21, 2026	65.87	70.80	65.07	69.25	68.60	5.13%	46,580,610
Apr 20, 2026	62.00	66.95	61.50	65.87	65.25	6.04%	51,986,530
Apr 17, 2026	60.95	62.18	60.24	62.12	61.54	1.84%	39,226,000
Apr 16, 2026	59.40	62.53	59.18	61.00	60.43	2.66%	39,148,280
Apr 15, 2026	60.55	61.99	59.14	59.42	58.86	-1.51%	42,385,200
Apr 14, 2026	59.05	61.97	59.01	60.33	59.76	4.20%	51,677,940
Apr 13, 2026	56.15	58.21	55.64	57.90	57.36	2.84%	38,798,040
Apr 10, 2026	56.01	57.39	55.06	56.30	55.77	1.26%	35,426,570
Apr 9, 2026	53.80	55.99	53.60	55.60	55.08	1.70%	35,329,020