AVCON Information Technology Co., Ltd. (SHE:300074)
China · Delayed Price · Currency is CNY 3.980
+0.070 (1.79%)
Apr 24, 2026, 3:07 PM CST
SHE:300074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,092,973 |
| 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% | 14,204,122 |
| 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% | 13,655,400 |
| 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% | 16,315,105 |
| Mar 6, 2026 | 4.63 | 4.77 | 4.58 | 4.77 | 4.77 | 3.47% | 14,887,000 |
| Mar 5, 2026 | 4.55 | 4.70 | 4.54 | 4.61 | 4.61 | 3.36% | 19,929,350 |
| Mar 4, 2026 | 4.44 | 4.50 | 4.38 | 4.46 | 4.46 | -0.45% | 18,731,205 |
| Mar 3, 2026 | 4.73 | 4.78 | 4.46 | 4.48 | 4.48 | -5.29% | 23,078,600 |
| Mar 2, 2026 | 4.90 | 4.95 | 4.72 | 4.73 | 4.73 | -4.64% | 19,051,270 |
| Feb 27, 2026 | 4.97 | 4.99 | 4.92 | 4.96 | 4.96 | - | 11,218,000 |
| Feb 26, 2026 | 5.00 | 5.03 | 4.94 | 4.96 | 4.96 | -0.40% | 11,452,020 |
| Feb 25, 2026 | 5.02 | 5.06 | 4.96 | 4.98 | 4.98 | -0.80% | 13,693,900 |
| Feb 24, 2026 | 5.02 | 5.05 | 4.94 | 5.02 | 5.02 | 1.41% | 18,613,130 |
| Feb 13, 2026 | 4.94 | 5.03 | 4.92 | 4.95 | 4.95 | -0.20% | 16,845,600 |
| Feb 12, 2026 | 5.00 | 5.00 | 4.88 | 4.96 | 4.96 | -0.20% | 17,939,099 |
| Feb 11, 2026 | 5.00 | 5.02 | 4.94 | 4.97 | 4.97 | -0.20% | 14,689,310 |
| Feb 10, 2026 | 4.90 | 5.03 | 4.87 | 4.98 | 4.98 | 2.05% | 20,874,200 |
| Feb 9, 2026 | 4.79 | 4.89 | 4.76 | 4.88 | 4.88 | 3.17% | 17,293,600 |
| Feb 6, 2026 | 4.71 | 4.79 | 4.66 | 4.73 | 4.73 | 0.42% | 16,982,100 |
| Feb 5, 2026 | 4.71 | 4.80 | 4.68 | 4.71 | 4.71 | -0.42% | 17,024,980 |