AVIT Ltd. (SHE:300264)
China · Delayed Price · Currency is CNY 5.59
-0.14 (-2.44%)
At close: Nov 6, 2026
AVIT Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.51 | 5.69 | 5.51 | 5.59 | 5.59 | -2.44% | 10,165,900 |
| Nov 5, 2026 | 5.66 | 5.75 | 5.60 | 5.73 | 5.73 | 1.78% | 11,960,900 |
| Nov 4, 2026 | 5.45 | 5.66 | 5.36 | 5.63 | 5.63 | 3.49% | 15,961,200 |
| Nov 3, 2026 | 5.56 | 5.69 | 5.41 | 5.44 | 5.44 | -3.37% | 14,397,600 |
| Nov 2, 2026 | 5.27 | 5.71 | 5.10 | 5.63 | 5.63 | 7.65% | 21,212,999 |
| Oct 30, 2026 | 5.64 | 5.64 | 5.22 | 5.23 | 5.23 | -6.77% | 14,445,600 |
| Oct 29, 2026 | 5.77 | 5.81 | 5.58 | 5.61 | 5.61 | -2.77% | 12,458,700 |
| Oct 28, 2026 | 5.64 | 5.90 | 5.57 | 5.77 | 5.77 | 4.72% | 18,531,060 |
| Oct 27, 2026 | 5.69 | 5.78 | 5.50 | 5.51 | 5.51 | -3.33% | 9,886,800 |
| Oct 26, 2026 | 5.71 | 5.84 | 5.62 | 5.70 | 5.70 | -1.38% | 10,651,000 |
| Oct 23, 2026 | 5.45 | 5.80 | 5.17 | 5.78 | 5.78 | 4.52% | 19,926,300 |
| Oct 22, 2026 | 5.84 | 5.88 | 5.52 | 5.53 | 5.53 | -5.79% | 14,814,000 |
| Oct 21, 2026 | 5.91 | 5.99 | 5.85 | 5.87 | 5.87 | 0.17% | 11,371,200 |
| Oct 20, 2026 | 5.74 | 5.94 | 5.70 | 5.86 | 5.86 | 1.21% | 11,495,700 |
| Oct 19, 2026 | 5.83 | 5.91 | 5.58 | 5.79 | 5.79 | -1.19% | 14,556,900 |
| Oct 16, 2026 | 6.07 | 6.17 | 5.79 | 5.86 | 5.86 | -1.51% | 16,310,490 |
| Oct 15, 2026 | 6.25 | 6.30 | 5.95 | 5.95 | 5.95 | -6.30% | 18,466,140 |
| Oct 14, 2026 | 6.25 | 6.55 | 6.17 | 6.35 | 6.35 | 0.95% | 28,391,430 |
| Oct 13, 2026 | 6.00 | 6.38 | 5.90 | 6.29 | 6.29 | 4.49% | 24,950,275 |
| Oct 12, 2026 | 5.91 | 6.06 | 5.83 | 6.02 | 6.02 | 1.86% | 16,505,300 |
| Oct 9, 2026 | 5.85 | 5.96 | 5.60 | 5.91 | 5.91 | 1.37% | 13,507,990 |
| Oct 8, 2026 | 5.93 | 6.03 | 5.77 | 5.83 | 5.83 | -1.69% | 10,007,300 |
| Sep 30, 2026 | 6.03 | 6.06 | 5.91 | 5.93 | 5.93 | -1.66% | 11,240,400 |
| Sep 29, 2026 | 5.98 | 6.13 | 5.91 | 6.03 | 6.03 | -1.15% | 13,306,680 |
| Sep 28, 2026 | 6.22 | 6.57 | 6.03 | 6.10 | 6.10 | -1.61% | 21,164,493 |
| Sep 24, 2026 | 6.07 | 6.53 | 6.02 | 6.20 | 6.20 | 1.64% | 26,701,350 |
| Sep 23, 2026 | 6.18 | 6.23 | 6.00 | 6.10 | 6.10 | -1.29% | 11,401,940 |
| Sep 22, 2026 | 6.18 | 6.28 | 6.14 | 6.18 | 6.18 | 0.82% | 13,443,422 |
| Sep 21, 2026 | 6.03 | 6.18 | 6.01 | 6.13 | 6.13 | 1.83% | 12,120,620 |
| Sep 18, 2026 | 6.13 | 6.15 | 5.98 | 6.02 | 6.02 | -0.99% | 14,090,700 |
| Sep 17, 2026 | 5.92 | 6.35 | 5.87 | 6.08 | 6.08 | 2.18% | 20,294,500 |
| Sep 16, 2026 | 5.86 | 6.01 | 5.84 | 5.95 | 5.95 | 1.02% | 7,864,900 |
| Sep 15, 2026 | 6.05 | 6.07 | 5.88 | 5.89 | 5.89 | -2.64% | 10,226,500 |
| Sep 14, 2026 | 6.14 | 6.16 | 6.01 | 6.05 | 6.05 | -1.31% | 9,843,800 |
| Sep 11, 2026 | 6.27 | 6.27 | 6.03 | 6.13 | 6.13 | -1.92% | 11,956,880 |
| Sep 10, 2026 | 6.15 | 6.30 | 6.05 | 6.25 | 6.25 | - | 18,112,100 |
| Sep 9, 2026 | 6.49 | 6.70 | 6.25 | 6.25 | 6.25 | -4.73% | 34,898,706 |
| Sep 8, 2026 | 6.35 | 7.00 | 6.31 | 6.56 | 6.56 | 4.29% | 37,375,641 |
| Sep 7, 2026 | 6.37 | 6.43 | 6.27 | 6.29 | 6.29 | -1.10% | 10,653,480 |
| Sep 4, 2026 | 6.46 | 6.56 | 6.32 | 6.36 | 6.36 | -0.93% | 12,960,900 |
| Sep 3, 2026 | 6.55 | 6.60 | 6.35 | 6.42 | 6.42 | -1.38% | 9,457,100 |
| Sep 2, 2026 | 6.51 | 6.57 | 6.41 | 6.51 | 6.51 | -1.06% | 9,439,880 |
| Sep 1, 2026 | 6.48 | 6.65 | 6.41 | 6.58 | 6.58 | 1.54% | 16,000,600 |
| Aug 31, 2026 | 6.40 | 6.52 | 6.26 | 6.48 | 6.48 | -0.46% | 14,120,700 |
| Aug 28, 2026 | 6.57 | 6.63 | 6.47 | 6.51 | 6.51 | -0.46% | 7,874,400 |
| Aug 27, 2026 | 6.50 | 6.57 | 6.45 | 6.54 | 6.54 | 0.62% | 6,916,300 |
| Aug 26, 2026 | 6.49 | 6.57 | 6.36 | 6.50 | 6.50 | - | 7,830,400 |
| Aug 25, 2026 | 6.33 | 6.53 | 6.19 | 6.50 | 6.50 | 3.67% | 11,907,499 |
| Aug 24, 2026 | 6.41 | 6.51 | 6.20 | 6.27 | 6.27 | -2.49% | 9,939,000 |
| Aug 21, 2026 | 6.35 | 6.46 | 6.27 | 6.43 | 6.43 | 0.31% | 8,473,319 |