AVCON Information Technology Co., Ltd. (SHE:300074)
China · Delayed Price · Currency is CNY 4.970
+0.070 (1.43%)
Nov 3, 2025, 2:45 PM CST
SHE:300074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.78 | 4.93 | 4.75 | 4.90 | 4.90 | 2.51% | 21,731,600 |
| Oct 30, 2025 | 4.85 | 4.87 | 4.77 | 4.78 | 4.78 | -1.24% | 18,100,800 |
| Oct 29, 2025 | 4.93 | 4.97 | 4.80 | 4.84 | 4.84 | -2.62% | 30,256,540 |
| Oct 28, 2025 | 4.81 | 5.10 | 4.75 | 4.97 | 4.97 | 2.69% | 41,483,681 |
| Oct 27, 2025 | 4.87 | 4.89 | 4.73 | 4.84 | 4.84 | - | 16,698,080 |
| Oct 24, 2025 | 4.81 | 4.88 | 4.79 | 4.84 | 4.84 | 0.62% | 14,757,200 |
| Oct 23, 2025 | 4.76 | 4.82 | 4.69 | 4.81 | 4.81 | 1.05% | 14,561,900 |
| Oct 22, 2025 | 4.75 | 4.80 | 4.71 | 4.76 | 4.76 | 0.21% | 11,412,581 |
| Oct 21, 2025 | 4.71 | 4.76 | 4.63 | 4.75 | 4.75 | 1.93% | 18,772,400 |
| Oct 20, 2025 | 4.58 | 4.72 | 4.53 | 4.66 | 4.66 | 2.87% | 21,077,403 |
| Oct 17, 2025 | 4.61 | 4.66 | 4.51 | 4.53 | 4.53 | -1.95% | 13,085,600 |
| Oct 16, 2025 | 4.70 | 4.70 | 4.57 | 4.62 | 4.62 | -1.28% | 14,124,300 |
| Oct 15, 2025 | 4.63 | 4.69 | 4.57 | 4.68 | 4.68 | 1.96% | 17,854,733 |
| Oct 14, 2025 | 4.68 | 4.75 | 4.56 | 4.59 | 4.59 | -1.29% | 17,223,300 |
| Oct 13, 2025 | 4.48 | 4.66 | 4.35 | 4.65 | 4.65 | 0.22% | 20,805,688 |
| Oct 10, 2025 | 4.64 | 4.71 | 4.59 | 4.64 | 4.64 | -0.22% | 15,884,603 |
| Oct 9, 2025 | 4.72 | 4.76 | 4.64 | 4.65 | 4.65 | -1.27% | 14,915,897 |
| Sep 30, 2025 | 4.73 | 4.79 | 4.70 | 4.71 | 4.71 | -0.42% | 11,837,900 |
| Sep 29, 2025 | 4.66 | 4.74 | 4.58 | 4.73 | 4.73 | 1.07% | 16,647,400 |
| Sep 26, 2025 | 4.67 | 4.78 | 4.58 | 4.68 | 4.68 | 0.43% | 17,093,389 |
| Sep 25, 2025 | 4.76 | 4.82 | 4.64 | 4.66 | 4.66 | -2.51% | 19,502,120 |
| Sep 24, 2025 | 4.57 | 4.80 | 4.53 | 4.78 | 4.78 | 4.60% | 26,090,500 |
| Sep 23, 2025 | 4.67 | 4.70 | 4.46 | 4.57 | 4.57 | -2.97% | 21,197,405 |
| Sep 22, 2025 | 4.69 | 4.74 | 4.64 | 4.71 | 4.71 | 0.21% | 12,484,910 |
| Sep 19, 2025 | 4.85 | 4.88 | 4.66 | 4.70 | 4.70 | -3.09% | 21,291,300 |
| Sep 18, 2025 | 4.97 | 5.02 | 4.81 | 4.85 | 4.85 | -2.61% | 20,912,905 |
| Sep 17, 2025 | 5.01 | 5.04 | 4.93 | 4.98 | 4.98 | -0.60% | 15,960,200 |
| Sep 16, 2025 | 4.87 | 5.01 | 4.82 | 5.01 | 5.01 | 2.45% | 19,693,407 |
| Sep 15, 2025 | 4.98 | 4.98 | 4.83 | 4.89 | 4.89 | -1.41% | 19,262,166 |
| Sep 12, 2025 | 5.00 | 5.03 | 4.95 | 4.96 | 4.96 | -0.80% | 16,018,800 |
| Sep 11, 2025 | 4.93 | 5.01 | 4.86 | 5.00 | 5.00 | 1.42% | 20,266,955 |
| Sep 10, 2025 | 4.88 | 5.03 | 4.88 | 4.93 | 4.93 | 1.65% | 22,646,274 |
| Sep 9, 2025 | 4.95 | 4.95 | 4.83 | 4.85 | 4.85 | -2.02% | 18,083,519 |
| Sep 8, 2025 | 4.92 | 5.01 | 4.90 | 4.95 | 4.95 | 0.41% | 18,895,366 |
| Sep 5, 2025 | 4.83 | 4.95 | 4.73 | 4.93 | 4.93 | 2.49% | 20,996,219 |
| Sep 4, 2025 | 4.81 | 4.93 | 4.74 | 4.81 | 4.81 | - | 23,704,560 |
| Sep 3, 2025 | 4.98 | 5.00 | 4.77 | 4.81 | 4.81 | -3.61% | 18,581,560 |
| Sep 2, 2025 | 5.17 | 5.17 | 4.84 | 4.99 | 4.99 | -3.29% | 35,037,796 |
| Sep 1, 2025 | 5.13 | 5.27 | 5.12 | 5.16 | 5.16 | 0.78% | 25,251,316 |
| Aug 29, 2025 | 5.28 | 5.30 | 5.08 | 5.12 | 5.12 | -3.03% | 26,014,216 |
| Aug 28, 2025 | 5.24 | 5.35 | 5.00 | 5.28 | 5.28 | 0.38% | 27,570,200 |
| Aug 27, 2025 | 5.52 | 5.65 | 5.23 | 5.26 | 5.26 | -4.19% | 29,142,122 |
| Aug 26, 2025 | 5.38 | 5.53 | 5.35 | 5.49 | 5.49 | 2.04% | 24,856,400 |
| Aug 25, 2025 | 5.49 | 5.49 | 5.34 | 5.38 | 5.38 | -0.92% | 18,430,644 |
| Aug 22, 2025 | 5.40 | 5.46 | 5.35 | 5.43 | 5.43 | 0.18% | 16,110,160 |
| Aug 21, 2025 | 5.44 | 5.48 | 5.36 | 5.42 | 5.42 | - | 19,248,320 |
| Aug 20, 2025 | 5.37 | 5.43 | 5.29 | 5.42 | 5.42 | 0.74% | 16,589,001 |
| Aug 19, 2025 | 5.32 | 5.40 | 5.24 | 5.38 | 5.38 | 1.70% | 20,072,778 |
| Aug 18, 2025 | 5.18 | 5.34 | 5.17 | 5.29 | 5.29 | 2.32% | 20,052,019 |
| Aug 15, 2025 | 5.14 | 5.20 | 5.13 | 5.17 | 5.17 | 0.78% | 17,551,860 |