AVCON Information Technology Co., Ltd. (SHE:300074)
China · Delayed Price · Currency is CNY 3.800
-0.100 (-2.56%)
Jun 11, 2026, 3:04 PM CST
SHE:300074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4.06 | 4.06 | 3.86 | 3.86 | - | -1.03% | 151,200 |
| 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 |
| 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 |