AVIT Ltd. (SHE:300264)
China · Delayed Price · Currency is CNY 6.06
-0.28 (-4.42%)
At close: Jul 24, 2026
AVIT Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.25 | 6.31 | 6.06 | 6.06 | 6.06 | -4.42% | 12,465,504 |
| Jul 23, 2026 | 6.54 | 6.65 | 6.28 | 6.34 | 6.34 | -3.94% | 19,539,520 |
| Jul 22, 2026 | 6.60 | 6.81 | 6.56 | 6.60 | 6.60 | -2.37% | 12,555,200 |
| Jul 21, 2026 | 6.70 | 6.83 | 6.06 | 6.76 | 6.76 | 0.90% | 20,154,700 |
| Jul 20, 2026 | 7.08 | 7.16 | 6.48 | 6.70 | 6.70 | -5.37% | 18,188,400 |
| Jul 17, 2026 | 7.55 | 7.85 | 7.07 | 7.08 | 7.08 | -6.96% | 15,169,000 |
| Jul 16, 2026 | 7.42 | 7.69 | 7.40 | 7.61 | 7.61 | 0.93% | 8,917,200 |
| Jul 15, 2026 | 7.72 | 7.79 | 7.39 | 7.54 | 7.54 | -3.46% | 11,663,800 |
| Jul 14, 2026 | 7.39 | 7.85 | 7.13 | 7.81 | 7.81 | 5.83% | 17,053,700 |
| Jul 13, 2026 | 7.68 | 7.78 | 7.30 | 7.38 | 7.38 | -5.38% | 16,165,600 |
| Jul 10, 2026 | 7.68 | 7.99 | 7.51 | 7.80 | 7.80 | 1.69% | 16,424,500 |
| Jul 9, 2026 | 7.65 | 7.76 | 7.47 | 7.67 | 7.67 | -0.90% | 13,353,680 |
| Jul 8, 2026 | 7.76 | 8.15 | 7.50 | 7.74 | 7.74 | 0.52% | 20,148,480 |
| Jul 7, 2026 | 7.98 | 7.99 | 7.65 | 7.70 | 7.70 | -3.51% | 15,022,700 |
| Jul 6, 2026 | 8.10 | 8.18 | 7.95 | 7.98 | 7.98 | -0.99% | 16,345,800 |
| Jul 3, 2026 | 8.56 | 8.60 | 7.90 | 8.06 | 8.06 | -5.40% | 31,011,832 |
| Jul 2, 2026 | 8.26 | 9.10 | 8.19 | 8.52 | 8.52 | 1.43% | 29,675,500 |
| Jul 1, 2026 | 8.23 | 8.71 | 8.13 | 8.40 | 8.40 | 3.32% | 32,743,000 |
| Jun 30, 2026 | 8.21 | 8.50 | 7.99 | 8.13 | 8.13 | -1.81% | 39,415,500 |
| Jun 29, 2026 | 10.25 | 10.33 | 7.99 | 8.28 | 8.28 | -15.25% | 72,786,740 |
| Jun 26, 2026 | 8.06 | 9.77 | 7.99 | 9.77 | 9.77 | 20.02% | 50,535,600 |
| Jun 25, 2026 | 8.44 | 8.65 | 8.01 | 8.14 | 8.14 | -3.44% | 18,999,550 |
| Jun 24, 2026 | 8.49 | 8.65 | 8.15 | 8.43 | 8.43 | -1.75% | 19,473,310 |
| Jun 23, 2026 | 8.75 | 8.76 | 8.46 | 8.58 | 8.58 | -0.92% | 16,466,310 |
| Jun 22, 2026 | 8.74 | 9.23 | 8.38 | 8.66 | 8.66 | -1.70% | 31,341,400 |
| Jun 18, 2026 | 8.71 | 9.02 | 8.65 | 8.81 | 8.81 | - | 21,894,020 |
| Jun 17, 2026 | 8.99 | 9.18 | 8.42 | 8.81 | 8.81 | -2.00% | 29,129,000 |
| Jun 16, 2026 | 8.78 | 9.27 | 8.59 | 8.99 | 8.99 | 1.47% | 30,604,700 |
| Jun 15, 2026 | 8.92 | 9.21 | 8.56 | 8.86 | 8.86 | -2.64% | 45,019,400 |
| Jun 12, 2026 | 10.22 | 10.49 | 8.88 | 9.10 | 9.10 | -17.05% | 64,564,245 |
| Jun 11, 2026 | 9.24 | 11.08 | 9.05 | 10.97 | 10.97 | 17.45% | 74,932,292 |
| Jun 10, 2026 | 7.71 | 9.34 | 7.59 | 9.34 | 9.34 | 20.05% | 46,069,640 |
| Jun 9, 2026 | 7.39 | 7.91 | 7.25 | 7.78 | 7.78 | 6.72% | 22,450,800 |
| Jun 8, 2026 | 7.55 | 7.79 | 7.26 | 7.29 | 7.29 | -6.42% | 18,006,200 |
| Jun 5, 2026 | 7.51 | 8.03 | 7.46 | 7.79 | 7.79 | 3.04% | 22,263,603 |
| Jun 4, 2026 | 7.90 | 8.01 | 7.47 | 7.56 | 7.56 | -4.91% | 22,820,604 |
| Jun 3, 2026 | 8.39 | 8.39 | 7.85 | 7.95 | 7.95 | -5.24% | 19,538,800 |
| Jun 2, 2026 | 8.83 | 8.94 | 8.31 | 8.39 | 8.39 | -4.66% | 13,033,300 |
| Jun 1, 2026 | 8.33 | 9.05 | 8.17 | 8.80 | 8.80 | 6.80% | 19,780,500 |
| May 29, 2026 | 8.72 | 8.88 | 8.21 | 8.24 | 8.24 | -5.40% | 14,653,900 |
| May 28, 2026 | 8.78 | 8.85 | 8.33 | 8.71 | 8.71 | -0.68% | 18,035,250 |
| May 27, 2026 | 9.20 | 9.37 | 8.58 | 8.77 | 8.77 | -5.50% | 21,725,642 |
| May 26, 2026 | 9.30 | 9.47 | 9.05 | 9.28 | 9.28 | -0.64% | 17,157,400 |
| May 25, 2026 | 9.55 | 9.62 | 9.03 | 9.34 | 9.34 | -2.91% | 19,826,730 |
| May 22, 2026 | 9.55 | 9.76 | 9.36 | 9.62 | 9.62 | 1.58% | 16,131,300 |
| 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 |