AVCON Information Technology Co., Ltd. (SHE:300074)
China · Delayed Price · Currency is CNY 3.540
+0.070 (2.02%)
Jul 3, 2026, 3:04 PM CST
SHE:300074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.47 | 3.56 | 3.44 | 3.50 | - | 0.86% | 11,059,900 |
| Jul 2, 2026 | 3.48 | 3.62 | 3.44 | 3.47 | 3.47 | -1.70% | 20,775,880 |
| Jul 1, 2026 | 3.44 | 3.62 | 3.37 | 3.53 | 3.53 | 3.82% | 26,786,940 |
| Jun 30, 2026 | 3.38 | 3.48 | 3.34 | 3.40 | 3.40 | 0.89% | 19,059,260 |
| Jun 29, 2026 | 3.39 | 3.43 | 3.26 | 3.37 | 3.37 | -1.46% | 19,622,168 |
| Jun 26, 2026 | 3.47 | 3.51 | 3.36 | 3.42 | 3.42 | -2.29% | 18,376,500 |
| Jun 25, 2026 | 3.58 | 3.63 | 3.48 | 3.50 | 3.50 | -2.78% | 18,348,189 |
| Jun 24, 2026 | 3.76 | 3.77 | 3.52 | 3.60 | 3.60 | -4.76% | 21,749,100 |
| Jun 23, 2026 | 3.73 | 3.89 | 3.70 | 3.78 | 3.78 | 0.53% | 20,851,102 |
| Jun 22, 2026 | 3.70 | 3.77 | 3.51 | 3.76 | 3.76 | 1.08% | 24,445,360 |
| Jun 18, 2026 | 3.70 | 3.77 | 3.61 | 3.72 | 3.72 | 0.27% | 20,389,200 |
| Jun 17, 2026 | 3.82 | 3.82 | 3.67 | 3.71 | 3.71 | -3.13% | 20,656,140 |
| Jun 16, 2026 | 3.84 | 3.87 | 3.75 | 3.83 | 3.83 | -0.52% | 18,087,340 |
| Jun 15, 2026 | 3.90 | 4.00 | 3.81 | 3.85 | 3.85 | 0.26% | 24,838,300 |
| Jun 12, 2026 | 3.84 | 3.89 | 3.75 | 3.84 | 3.84 | 1.05% | 20,225,360 |
| Jun 11, 2026 | 3.86 | 3.91 | 3.71 | 3.80 | 3.80 | -2.56% | 17,011,490 |
| Jun 10, 2026 | 4.00 | 4.04 | 3.80 | 3.90 | 3.90 | -3.23% | 21,290,300 |
| Jun 9, 2026 | 4.06 | 4.11 | 3.97 | 4.03 | 4.03 | -0.25% | 19,681,200 |
| Jun 8, 2026 | 3.96 | 4.16 | 3.95 | 4.04 | 4.04 | -1.46% | 20,240,900 |
| Jun 5, 2026 | 4.02 | 4.18 | 3.94 | 4.10 | 4.10 | 2.50% | 20,190,600 |
| Jun 4, 2026 | 4.04 | 4.10 | 3.93 | 4.00 | 4.00 | -1.96% | 18,453,800 |
| Jun 3, 2026 | 4.10 | 4.15 | 4.02 | 4.08 | 4.08 | -0.73% | 14,695,430 |
| Jun 2, 2026 | 4.25 | 4.26 | 4.07 | 4.11 | 4.11 | -2.84% | 20,412,100 |
| Jun 1, 2026 | 4.07 | 4.29 | 4.04 | 4.23 | 4.23 | 3.42% | 24,166,100 |
| May 29, 2026 | 4.30 | 4.39 | 4.05 | 4.09 | 4.09 | -4.88% | 18,154,900 |
| May 28, 2026 | 4.30 | 4.36 | 4.15 | 4.30 | 4.30 | 0.23% | 17,834,000 |
| May 27, 2026 | 4.41 | 4.43 | 4.25 | 4.29 | 4.29 | -2.72% | 15,356,700 |
| May 26, 2026 | 4.50 | 4.53 | 4.35 | 4.41 | 4.41 | -2.86% | 15,781,400 |
| May 25, 2026 | 4.55 | 4.60 | 4.46 | 4.54 | 4.54 | - | 15,142,020 |
| May 22, 2026 | 4.49 | 4.60 | 4.37 | 4.54 | 4.54 | 2.71% | 14,892,400 |
| May 21, 2026 | 4.60 | 4.69 | 4.40 | 4.42 | 4.42 | -3.49% | 17,478,900 |
| May 20, 2026 | 4.65 | 4.66 | 4.53 | 4.58 | 4.58 | -1.93% | 19,077,830 |
| May 19, 2026 | 4.52 | 4.67 | 4.51 | 4.67 | 4.67 | 2.86% | 21,814,600 |
| May 18, 2026 | 4.49 | 4.55 | 4.43 | 4.54 | 4.54 | 1.57% | 19,603,200 |
| May 15, 2026 | 4.52 | 4.54 | 4.44 | 4.47 | 4.47 | - | 20,080,020 |
| May 14, 2026 | 4.57 | 4.58 | 4.46 | 4.47 | 4.47 | -1.11% | 17,639,340 |
| May 13, 2026 | 4.46 | 4.56 | 4.42 | 4.52 | 4.52 | 1.57% | 16,515,240 |
| May 12, 2026 | 4.47 | 4.55 | 4.44 | 4.45 | 4.45 | -1.11% | 17,285,620 |
| May 11, 2026 | 4.52 | 4.58 | 4.45 | 4.50 | 4.50 | 0.67% | 16,940,000 |
| May 8, 2026 | 4.43 | 4.49 | 4.41 | 4.47 | 4.47 | 1.13% | 15,457,590 |
| May 7, 2026 | 4.43 | 4.52 | 4.40 | 4.42 | 4.42 | 0.23% | 26,500,060 |
| May 6, 2026 | 4.45 | 4.48 | 4.36 | 4.41 | 4.41 | - | 27,156,630 |
| Apr 30, 2026 | 4.34 | 4.45 | 4.34 | 4.41 | 4.41 | 0.92% | 27,534,530 |
| Apr 29, 2026 | 4.18 | 4.40 | 4.18 | 4.37 | 4.37 | 8.17% | 44,247,100 |
| Apr 28, 2026 | 4.10 | 4.11 | 4.00 | 4.04 | 4.04 | -1.46% | 14,176,800 |
| Apr 27, 2026 | 3.99 | 4.10 | 3.87 | 4.10 | 4.10 | 3.02% | 17,205,330 |
| Apr 24, 2026 | 3.89 | 3.99 | 3.84 | 3.98 | 3.98 | 1.79% | 16,105,600 |
| Apr 23, 2026 | 4.00 | 4.01 | 3.88 | 3.91 | 3.91 | -2.25% | 16,590,420 |
| Apr 22, 2026 | 4.02 | 4.02 | 3.95 | 4.00 | 4.00 | -0.50% | 11,807,400 |
| Apr 21, 2026 | 4.06 | 4.07 | 3.98 | 4.02 | 4.02 | -1.47% | 12,250,000 |