AVCON Information Technology Co., Ltd. (SHE:300074)
China · Delayed Price · Currency is CNY 3.190
-0.080 (-2.45%)
Jul 24, 2026, 3:04 PM CST
SHE:300074 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.21 | 3.25 | 3.16 | 3.19 | 3.19 | -2.45% | 13,259,800 |
| Jul 23, 2026 | 3.13 | 3.29 | 3.13 | 3.27 | 3.27 | 3.48% | 19,096,800 |
| Jul 22, 2026 | 3.17 | 3.27 | 3.13 | 3.16 | 3.16 | -1.86% | 19,068,500 |
| Jul 21, 2026 | 3.22 | 3.26 | 3.02 | 3.22 | 3.22 | -0.92% | 25,553,300 |
| Jul 20, 2026 | 3.33 | 3.45 | 3.18 | 3.25 | 3.25 | -1.81% | 23,286,824 |
| Jul 17, 2026 | 3.49 | 3.53 | 3.30 | 3.31 | 3.31 | -5.43% | 21,178,000 |
| Jul 16, 2026 | 3.44 | 3.57 | 3.40 | 3.50 | 3.50 | 0.86% | 18,661,399 |
| Jul 15, 2026 | 3.40 | 3.51 | 3.36 | 3.47 | 3.47 | 1.76% | 19,749,900 |
| Jul 14, 2026 | 3.32 | 3.42 | 3.24 | 3.41 | 3.41 | 2.71% | 18,972,600 |
| Jul 13, 2026 | 3.53 | 3.57 | 3.30 | 3.32 | 3.32 | -4.60% | 23,488,300 |
| Jul 10, 2026 | 3.43 | 3.61 | 3.35 | 3.48 | 3.48 | 0.58% | 23,384,396 |
| Jul 9, 2026 | 3.39 | 3.51 | 3.30 | 3.46 | 3.46 | 1.76% | 21,720,890 |
| Jul 8, 2026 | 3.39 | 3.43 | 3.28 | 3.40 | 3.40 | 1.19% | 15,146,000 |
| Jul 7, 2026 | 3.46 | 3.49 | 3.33 | 3.36 | 3.36 | -2.89% | 16,237,111 |
| Jul 6, 2026 | 3.53 | 3.60 | 3.43 | 3.46 | 3.46 | -2.26% | 16,538,561 |
| Jul 3, 2026 | 3.48 | 3.58 | 3.44 | 3.54 | 3.54 | 2.02% | 19,618,589 |
| 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 |