AVIT Ltd. (SHE:300264)
China · Delayed Price · Currency is CNY 9.47
-0.44 (-4.44%)
At close: May 21, 2026
AVIT Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9.92 | 10.25 | 9.43 | 9.47 | 9.47 | -4.44% | 21,251,000 |
| May 20, 2026 | 9.87 | 10.04 | 9.57 | 9.91 | 9.91 | -0.40% | 19,762,673 |
| May 19, 2026 | 10.00 | 10.41 | 9.73 | 9.95 | 9.95 | -1.29% | 20,955,260 |
| May 18, 2026 | 9.81 | 10.45 | 9.71 | 10.08 | 10.08 | 1.82% | 31,260,000 |
| May 15, 2026 | 9.66 | 10.21 | 9.61 | 9.90 | 9.90 | 3.02% | 27,643,600 |
| May 14, 2026 | 10.09 | 10.15 | 9.50 | 9.61 | 9.61 | -4.09% | 23,178,000 |
| May 13, 2026 | 10.09 | 10.43 | 9.88 | 10.02 | 10.02 | -1.96% | 32,273,420 |
| May 12, 2026 | 9.29 | 10.48 | 9.01 | 10.22 | 10.22 | 10.85% | 42,566,290 |
| May 11, 2026 | 8.99 | 9.36 | 8.78 | 9.22 | 9.22 | 4.89% | 33,413,700 |
| May 8, 2026 | 8.84 | 8.99 | 8.62 | 8.79 | 8.79 | 0.92% | 25,061,820 |
| May 7, 2026 | 8.80 | 9.02 | 8.60 | 8.71 | 8.71 | -1.36% | 22,498,380 |
| May 6, 2026 | 9.56 | 9.58 | 8.69 | 8.83 | 8.83 | -5.66% | 36,857,180 |
| Apr 30, 2026 | 8.88 | 9.40 | 8.78 | 9.36 | 9.36 | 5.29% | 24,181,860 |
| Apr 29, 2026 | 8.88 | 8.96 | 8.66 | 8.89 | 8.89 | 0.11% | 16,555,500 |
| Apr 28, 2026 | 8.70 | 9.23 | 8.66 | 8.88 | 8.88 | 2.19% | 21,995,150 |
| Apr 27, 2026 | 8.12 | 9.15 | 8.12 | 8.69 | 8.69 | 7.82% | 33,324,840 |
| Apr 24, 2026 | 8.30 | 8.37 | 8.05 | 8.06 | 8.06 | -3.70% | 13,657,740 |
| Apr 23, 2026 | 8.56 | 8.64 | 8.31 | 8.37 | 8.37 | -2.90% | 13,156,200 |
| Apr 22, 2026 | 8.53 | 8.85 | 8.31 | 8.62 | 8.62 | 1.41% | 18,867,300 |
| Apr 21, 2026 | 8.50 | 8.58 | 8.17 | 8.50 | 8.50 | -0.58% | 19,662,300 |
| Apr 20, 2026 | 8.70 | 8.88 | 8.52 | 8.55 | 8.55 | -1.95% | 16,651,600 |
| Apr 17, 2026 | 8.64 | 8.82 | 8.40 | 8.72 | 8.72 | 0.93% | 18,232,600 |
| Apr 16, 2026 | 8.34 | 8.78 | 8.26 | 8.64 | 8.64 | 4.22% | 21,351,800 |
| Apr 15, 2026 | 8.73 | 8.77 | 8.24 | 8.29 | 8.29 | -4.93% | 21,735,060 |
| Apr 14, 2026 | 9.04 | 9.26 | 8.66 | 8.72 | 8.72 | -3.00% | 18,891,100 |
| Apr 13, 2026 | 9.27 | 9.36 | 8.89 | 8.99 | 8.99 | -4.16% | 15,891,200 |
| Apr 10, 2026 | 9.50 | 9.63 | 9.38 | 9.38 | 9.38 | -0.32% | 13,069,900 |
| Apr 9, 2026 | 9.43 | 9.51 | 9.24 | 9.41 | 9.41 | -0.74% | 13,373,100 |
| Apr 8, 2026 | 9.19 | 9.57 | 9.19 | 9.48 | 9.48 | 5.57% | 13,781,940 |
| Apr 7, 2026 | 8.78 | 9.15 | 8.78 | 8.98 | 8.98 | 1.70% | 20,178,520 |
| Apr 3, 2026 | 9.20 | 9.22 | 8.71 | 8.83 | 8.83 | -3.07% | 16,149,100 |
| Apr 2, 2026 | 9.12 | 9.35 | 8.90 | 9.11 | 9.11 | -1.09% | 21,064,300 |
| Apr 1, 2026 | 9.40 | 9.60 | 9.04 | 9.21 | 9.21 | -0.11% | 24,907,080 |
| Mar 31, 2026 | 9.61 | 9.91 | 9.14 | 9.22 | 9.22 | -4.36% | 27,345,000 |
| Mar 30, 2026 | 10.06 | 10.10 | 9.55 | 9.64 | 9.64 | -5.40% | 23,157,600 |
| Mar 27, 2026 | 9.93 | 10.45 | 9.91 | 10.19 | 10.19 | 0.89% | 16,631,300 |
| Mar 26, 2026 | 10.35 | 10.42 | 10.01 | 10.10 | 10.10 | -2.04% | 16,156,020 |
| Mar 25, 2026 | 9.78 | 10.35 | 9.78 | 10.31 | 10.31 | 5.10% | 22,584,140 |
| Mar 24, 2026 | 9.52 | 9.82 | 9.36 | 9.81 | 9.81 | 5.48% | 26,653,860 |
| Mar 23, 2026 | 9.65 | 9.97 | 9.15 | 9.30 | 9.30 | -7.19% | 39,181,740 |
| Mar 20, 2026 | 10.50 | 10.76 | 9.97 | 10.02 | 10.02 | -3.38% | 40,704,700 |
| Mar 19, 2026 | 10.39 | 10.98 | 10.12 | 10.37 | 10.37 | -1.14% | 41,738,280 |
| Mar 18, 2026 | 10.29 | 10.58 | 10.08 | 10.49 | 10.49 | 2.94% | 25,344,700 |
| Mar 17, 2026 | 10.70 | 10.88 | 10.12 | 10.19 | 10.19 | -4.77% | 30,985,680 |
| Mar 16, 2026 | 10.22 | 10.81 | 10.20 | 10.70 | 10.70 | 4.80% | 34,851,600 |
| Mar 13, 2026 | 10.20 | 10.57 | 10.00 | 10.21 | 10.21 | 0.69% | 26,226,940 |
| Mar 12, 2026 | 10.45 | 10.66 | 10.08 | 10.14 | 10.14 | -3.15% | 23,756,500 |
| Mar 11, 2026 | 10.34 | 10.66 | 10.06 | 10.47 | 10.47 | 2.55% | 33,666,400 |
| Mar 10, 2026 | 10.22 | 10.38 | 9.95 | 10.21 | 10.21 | - | 26,423,600 |
| Mar 9, 2026 | 10.20 | 10.26 | 9.91 | 10.21 | 10.21 | -1.45% | 26,602,500 |