AVCON Information Technology Co., Ltd. (SHE:300074)
China · Delayed Price · Currency is CNY 3.340
-0.090 (-2.62%)
Nov 6, 2026, 3:04 PM CST
SHE:300074 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.43 | 3.43 | 3.30 | 3.34 | 3.34 | -2.62% | 14,100,000 |
| Nov 5, 2026 | 3.35 | 3.43 | 3.33 | 3.43 | 3.43 | 2.08% | 16,661,000 |
| Nov 4, 2026 | 3.28 | 3.38 | 3.20 | 3.36 | 3.36 | 1.51% | 20,610,800 |
| Nov 3, 2026 | 3.34 | 3.41 | 3.26 | 3.31 | 3.31 | -0.90% | 18,837,980 |
| Nov 2, 2026 | 3.26 | 3.37 | 3.16 | 3.34 | 3.34 | 3.73% | 21,763,080 |
| Oct 30, 2026 | 3.33 | 3.45 | 3.22 | 3.22 | 3.22 | -4.73% | 19,101,700 |
| Oct 29, 2026 | 3.45 | 3.49 | 3.37 | 3.38 | 3.38 | -2.03% | 13,006,400 |
| Oct 28, 2026 | 3.46 | 3.51 | 3.39 | 3.45 | 3.45 | -0.29% | 13,209,800 |
| Oct 27, 2026 | 3.64 | 3.67 | 3.46 | 3.46 | 3.46 | -4.68% | 14,823,001 |
| Oct 26, 2026 | 3.58 | 3.70 | 3.58 | 3.63 | 3.63 | 0.28% | 15,294,700 |
| Oct 23, 2026 | 3.50 | 3.63 | 3.32 | 3.62 | 3.62 | 2.55% | 23,422,300 |
| Oct 22, 2026 | 3.65 | 3.67 | 3.52 | 3.53 | 3.53 | -3.02% | 11,779,600 |
| Oct 21, 2026 | 3.64 | 3.73 | 3.62 | 3.64 | 3.64 | - | 12,466,800 |
| Oct 20, 2026 | 3.59 | 3.68 | 3.57 | 3.64 | 3.64 | 1.39% | 14,099,300 |
| Oct 19, 2026 | 3.66 | 3.70 | 3.47 | 3.59 | 3.59 | -2.97% | 17,479,100 |
| Oct 16, 2026 | 3.65 | 3.77 | 3.64 | 3.70 | 3.70 | 2.21% | 16,166,600 |
| Oct 15, 2026 | 3.66 | 3.73 | 3.56 | 3.62 | 3.62 | -3.21% | 21,144,100 |
| Oct 14, 2026 | 3.89 | 3.92 | 3.73 | 3.74 | 3.74 | -4.35% | 15,075,500 |
| Oct 13, 2026 | 3.80 | 3.95 | 3.69 | 3.91 | 3.91 | 2.09% | 19,092,540 |
| Oct 12, 2026 | 3.82 | 3.88 | 3.76 | 3.83 | 3.83 | -0.26% | 14,634,203 |
| Oct 9, 2026 | 3.76 | 3.87 | 3.60 | 3.84 | 3.84 | 2.13% | 19,795,300 |
| Oct 8, 2026 | 3.83 | 3.89 | 3.71 | 3.76 | 3.76 | -1.83% | 13,660,002 |
| Sep 30, 2026 | 3.88 | 3.90 | 3.77 | 3.83 | 3.83 | -1.29% | 10,913,100 |
| Sep 29, 2026 | 3.77 | 3.90 | 3.75 | 3.88 | 3.88 | 2.11% | 12,765,790 |
| Sep 28, 2026 | 3.82 | 3.85 | 3.74 | 3.80 | 3.80 | -0.78% | 13,333,250 |
| Sep 24, 2026 | 3.79 | 3.86 | 3.73 | 3.83 | 3.83 | 0.26% | 13,266,500 |
| Sep 23, 2026 | 3.93 | 3.96 | 3.79 | 3.82 | 3.82 | -3.54% | 21,483,100 |
| Sep 22, 2026 | 3.86 | 4.05 | 3.80 | 3.96 | 3.96 | 2.59% | 33,062,790 |
| Sep 21, 2026 | 3.62 | 3.90 | 3.61 | 3.86 | 3.86 | 7.22% | 29,340,941 |
| Sep 18, 2026 | 3.64 | 3.67 | 3.57 | 3.60 | 3.60 | -0.55% | 10,761,400 |
| Sep 17, 2026 | 3.58 | 3.64 | 3.51 | 3.62 | 3.62 | 0.84% | 13,259,100 |
| Sep 16, 2026 | 3.52 | 3.60 | 3.46 | 3.59 | 3.59 | 1.70% | 14,923,080 |
| Sep 15, 2026 | 3.69 | 3.70 | 3.52 | 3.53 | 3.53 | -4.34% | 16,515,100 |
| Sep 14, 2026 | 3.68 | 3.75 | 3.65 | 3.69 | 3.69 | - | 13,275,890 |
| Sep 11, 2026 | 3.79 | 3.80 | 3.66 | 3.69 | 3.69 | -3.40% | 14,521,180 |
| Sep 10, 2026 | 3.81 | 3.83 | 3.76 | 3.82 | 3.82 | -0.26% | 10,810,500 |
| Sep 9, 2026 | 3.87 | 3.87 | 3.81 | 3.83 | 3.83 | -1.29% | 11,696,461 |
| Sep 8, 2026 | 3.84 | 3.89 | 3.81 | 3.88 | 3.88 | 1.04% | 10,946,800 |
| Sep 7, 2026 | 3.82 | 3.87 | 3.79 | 3.84 | 3.84 | 0.26% | 11,420,240 |
| Sep 4, 2026 | 3.80 | 3.90 | 3.79 | 3.83 | 3.83 | 1.59% | 18,522,079 |
| Sep 3, 2026 | 3.89 | 3.94 | 3.76 | 3.77 | 3.77 | -3.33% | 16,392,800 |
| Sep 2, 2026 | 3.93 | 3.93 | 3.82 | 3.90 | 3.90 | -0.76% | 15,650,461 |
| Sep 1, 2026 | 3.82 | 3.94 | 3.80 | 3.93 | 3.93 | 2.61% | 18,499,067 |
| Aug 31, 2026 | 3.82 | 3.87 | 3.77 | 3.83 | 3.83 | -0.52% | 20,778,260 |
| Aug 28, 2026 | 3.91 | 3.92 | 3.84 | 3.85 | 3.85 | -1.03% | 15,660,070 |
| Aug 27, 2026 | 3.84 | 3.92 | 3.78 | 3.89 | 3.89 | -0.26% | 17,401,072 |
| Aug 26, 2026 | 3.86 | 3.92 | 3.82 | 3.90 | 3.90 | 0.78% | 14,190,800 |
| Aug 25, 2026 | 3.72 | 3.90 | 3.70 | 3.87 | 3.87 | 3.48% | 18,190,900 |
| Aug 24, 2026 | 3.78 | 3.82 | 3.67 | 3.74 | 3.74 | -1.84% | 12,955,100 |
| Aug 21, 2026 | 3.77 | 3.83 | 3.71 | 3.81 | 3.81 | 0.26% | 12,444,600 |