AVCON Information Technology Co., Ltd. (SHE:300074)
China · Delayed Price · Currency is CNY 4.420
-0.160 (-3.49%)
May 21, 2026, 3:04 PM CST
SHE:300074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 4.07 | 4.08 | 4.03 | 4.08 | 4.08 | 0.25% | 12,713,950 |
| Apr 17, 2026 | 4.17 | 4.17 | 4.03 | 4.07 | 4.07 | -2.40% | 14,107,730 |
| Apr 16, 2026 | 4.06 | 4.19 | 4.04 | 4.17 | 4.17 | 2.71% | 14,491,400 |
| Apr 15, 2026 | 4.13 | 4.15 | 4.05 | 4.06 | 4.06 | -1.46% | 13,463,400 |
| Apr 14, 2026 | 4.18 | 4.25 | 4.05 | 4.12 | 4.12 | -0.72% | 14,280,300 |
| Apr 13, 2026 | 4.10 | 4.16 | 4.09 | 4.15 | 4.15 | 0.24% | 11,992,400 |
| Apr 10, 2026 | 4.16 | 4.20 | 4.12 | 4.14 | 4.14 | 0.73% | 10,918,900 |
| Apr 9, 2026 | 4.25 | 4.28 | 4.09 | 4.11 | 4.11 | -3.97% | 15,654,800 |
| Apr 8, 2026 | 4.14 | 4.29 | 4.12 | 4.28 | 4.28 | 5.94% | 16,090,490 |
| Apr 7, 2026 | 3.93 | 4.05 | 3.92 | 4.04 | 4.04 | 2.80% | 16,264,970 |
| Apr 3, 2026 | 4.18 | 4.18 | 3.92 | 3.93 | 3.93 | -5.30% | 18,092,970 |
| Apr 2, 2026 | 4.23 | 4.26 | 4.10 | 4.15 | 4.15 | -2.12% | 12,515,620 |
| Apr 1, 2026 | 4.30 | 4.32 | 4.18 | 4.24 | 4.24 | 0.71% | 14,193,320 |
| Mar 31, 2026 | 4.33 | 4.38 | 4.20 | 4.21 | 4.21 | -2.77% | 12,162,800 |
| Mar 30, 2026 | 4.21 | 4.33 | 4.15 | 4.33 | 4.33 | 1.41% | 13,653,400 |
| Mar 27, 2026 | 4.15 | 4.28 | 4.13 | 4.27 | 4.27 | 2.15% | 11,493,900 |
| Mar 26, 2026 | 4.29 | 4.34 | 4.14 | 4.18 | 4.18 | -2.34% | 15,051,000 |
| Mar 25, 2026 | 4.23 | 4.31 | 4.21 | 4.28 | 4.28 | 1.66% | 19,156,800 |
| Mar 24, 2026 | 4.09 | 4.24 | 3.97 | 4.21 | 4.21 | 4.73% | 26,096,000 |
| Mar 23, 2026 | 4.23 | 4.23 | 3.92 | 4.02 | 4.02 | -7.16% | 28,293,700 |
| Mar 20, 2026 | 4.63 | 4.65 | 4.30 | 4.33 | 4.33 | -5.87% | 25,553,400 |
| Mar 19, 2026 | 4.68 | 4.70 | 4.58 | 4.60 | 4.60 | -2.54% | 11,125,900 |
| Mar 18, 2026 | 4.61 | 4.73 | 4.57 | 4.72 | 4.72 | 2.83% | 13,276,200 |
| Mar 17, 2026 | 4.72 | 4.75 | 4.57 | 4.59 | 4.59 | -2.34% | 14,155,400 |
| Mar 16, 2026 | 4.68 | 4.74 | 4.61 | 4.70 | 4.70 | 1.08% | 14,396,600 |
| Mar 13, 2026 | 4.68 | 4.75 | 4.62 | 4.65 | 4.65 | -0.85% | 14,399,200 |
| Mar 12, 2026 | 4.82 | 4.84 | 4.67 | 4.69 | 4.69 | -2.49% | 14,099,400 |
| Mar 11, 2026 | 4.82 | 4.88 | 4.78 | 4.81 | 4.81 | -0.82% | 15,269,700 |
| Mar 10, 2026 | 4.76 | 4.88 | 4.75 | 4.85 | 4.85 | 3.41% | 20,242,500 |
| Mar 9, 2026 | 4.71 | 4.74 | 4.61 | 4.69 | 4.69 | -1.68% | 16,315,100 |