AVIT Ltd. (SHE:300264)
China · Delayed Price · Currency is CNY 9.34
+1.56 (20.05%)
Jun 10, 2026, 4:00 PM EDT
AVIT Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |