AVIT Ltd. (SHE:300264)
China · Delayed Price · Currency is CNY 9.03
+0.24 (2.73%)
Feb 11, 2026, 4:00 PM EST
AVIT Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.03 | 9.43 | 8.90 | 9.30 | 9.30 | 3.56% | 49,519,570 |
| Feb 12, 2026 | 9.14 | 9.29 | 8.84 | 8.98 | 8.98 | -0.55% | 41,605,532 |
| Feb 11, 2026 | 8.75 | 9.15 | 8.52 | 9.03 | 9.03 | 2.73% | 58,860,840 |
| Feb 10, 2026 | 8.41 | 9.06 | 8.40 | 8.79 | 8.79 | 2.93% | 77,678,090 |
| Feb 9, 2026 | 8.21 | 8.57 | 8.12 | 8.54 | 8.54 | 5.69% | 96,661,360 |
| Feb 6, 2026 | 6.92 | 8.26 | 6.88 | 8.08 | 8.08 | 17.27% | 104,603,592 |
| Feb 5, 2026 | 6.70 | 6.98 | 6.62 | 6.89 | 6.89 | 2.38% | 28,303,700 |
| Feb 4, 2026 | 6.55 | 6.96 | 6.52 | 6.73 | 6.73 | 2.12% | 23,755,000 |
| Feb 3, 2026 | 6.52 | 6.61 | 6.47 | 6.59 | 6.59 | 1.07% | 16,693,500 |
| Feb 2, 2026 | 6.26 | 6.65 | 6.25 | 6.52 | 6.52 | 4.32% | 28,924,050 |
| Jan 30, 2026 | 6.42 | 6.48 | 6.25 | 6.25 | 6.25 | -2.95% | 14,802,850 |
| Jan 29, 2026 | 6.36 | 6.61 | 6.20 | 6.44 | 6.44 | 1.26% | 19,995,900 |
| Jan 28, 2026 | 6.58 | 6.64 | 6.35 | 6.36 | 6.36 | -3.34% | 17,613,000 |
| Jan 27, 2026 | 6.56 | 6.64 | 6.36 | 6.58 | 6.58 | 0.61% | 18,555,750 |
| Jan 26, 2026 | 6.79 | 6.79 | 6.43 | 6.54 | 6.54 | -3.11% | 23,911,230 |
| Jan 23, 2026 | 6.75 | 6.80 | 6.69 | 6.75 | 6.75 | -0.15% | 24,392,458 |
| Jan 22, 2026 | 6.84 | 6.88 | 6.68 | 6.76 | 6.76 | -1.31% | 20,859,650 |
| Jan 21, 2026 | 6.82 | 6.97 | 6.77 | 6.85 | 6.85 | -0.87% | 18,954,330 |
| Jan 20, 2026 | 7.20 | 7.23 | 6.85 | 6.91 | 6.91 | -3.89% | 27,278,550 |
| Jan 19, 2026 | 7.13 | 7.26 | 7.03 | 7.19 | 7.19 | 0.84% | 36,071,590 |
| Jan 16, 2026 | 7.10 | 7.44 | 6.75 | 7.13 | 7.13 | -0.97% | 60,781,100 |
| Jan 15, 2026 | 7.15 | 7.60 | 7.09 | 7.20 | 7.20 | -2.04% | 55,296,200 |
| Jan 14, 2026 | 7.56 | 7.88 | 7.26 | 7.35 | 7.35 | -3.67% | 79,514,920 |
| Jan 13, 2026 | 7.42 | 7.83 | 7.14 | 7.63 | 7.63 | 3.11% | 65,702,670 |
| Jan 12, 2026 | 7.59 | 7.60 | 7.32 | 7.40 | 7.40 | -2.37% | 47,507,180 |
| Jan 9, 2026 | 7.15 | 7.64 | 7.11 | 7.58 | 7.58 | 5.72% | 52,522,690 |
| Jan 8, 2026 | 6.88 | 7.28 | 6.82 | 7.17 | 7.17 | 3.46% | 44,484,080 |
| Jan 7, 2026 | 7.15 | 7.18 | 6.88 | 6.93 | 6.93 | -1.14% | 43,072,220 |
| Jan 6, 2026 | 7.45 | 7.65 | 6.92 | 7.01 | 7.01 | -6.78% | 92,926,250 |
| Jan 5, 2026 | 6.72 | 7.77 | 6.68 | 7.52 | 7.52 | 12.07% | 86,344,810 |
| Dec 31, 2025 | 6.18 | 6.74 | 6.02 | 6.71 | 6.71 | 8.58% | 39,673,270 |
| Dec 30, 2025 | 6.55 | 6.58 | 6.16 | 6.18 | 6.18 | -6.22% | 25,505,800 |
| Dec 29, 2025 | 6.50 | 6.63 | 6.34 | 6.59 | 6.59 | 1.07% | 21,396,240 |
| Dec 26, 2025 | 6.75 | 6.87 | 6.49 | 6.52 | 6.52 | -3.12% | 22,669,980 |
| Dec 25, 2025 | 6.75 | 6.83 | 6.69 | 6.73 | 6.73 | - | 14,211,900 |
| Dec 24, 2025 | 6.58 | 6.87 | 6.51 | 6.73 | 6.73 | 2.44% | 25,444,365 |
| Dec 23, 2025 | 6.88 | 6.89 | 6.42 | 6.57 | 6.57 | -4.09% | 28,210,601 |
| Dec 22, 2025 | 6.96 | 7.08 | 6.79 | 6.85 | 6.85 | -1.58% | 28,897,300 |
| Dec 19, 2025 | 6.75 | 7.03 | 6.74 | 6.96 | 6.96 | 3.73% | 35,056,140 |
| Dec 18, 2025 | 6.70 | 6.92 | 6.60 | 6.71 | 6.71 | 0.15% | 28,231,040 |
| Dec 17, 2025 | 6.70 | 6.77 | 6.44 | 6.70 | 6.70 | 1.98% | 22,230,600 |
| Dec 16, 2025 | 6.80 | 6.89 | 6.52 | 6.57 | 6.57 | -4.51% | 29,322,700 |
| Dec 15, 2025 | 6.63 | 7.05 | 6.20 | 6.88 | 6.88 | 3.61% | 52,090,870 |
| Dec 12, 2025 | 6.48 | 6.75 | 6.48 | 6.64 | 6.64 | 2.00% | 28,810,200 |
| Dec 11, 2025 | 6.80 | 6.80 | 6.49 | 6.51 | 6.51 | -4.69% | 23,984,700 |
| Dec 10, 2025 | 6.66 | 6.89 | 6.56 | 6.83 | 6.83 | 1.64% | 30,874,460 |
| Dec 9, 2025 | 6.79 | 6.90 | 6.69 | 6.72 | 6.72 | -1.90% | 20,292,440 |
| Dec 8, 2025 | 6.90 | 6.98 | 6.75 | 6.85 | 6.85 | -2.14% | 32,443,620 |
| Dec 5, 2025 | 7.04 | 7.11 | 6.87 | 7.00 | 7.00 | -1.13% | 29,736,290 |
| Dec 4, 2025 | 7.18 | 7.22 | 6.82 | 7.08 | 7.08 | -3.41% | 50,276,580 |