Advertisement
Avary Holding(Shenzhen)Co., Limited (002938.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Time Period:
Nov 14, 2023 - Nov 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 35.48 | 35.33 | 34.10 | 34.25 | 34.25 | 15,971,990 |
| Nov 13, 2024 | 34.25 | 35.67 | 34.12 | 35.45 | 35.45 | 27,292,449 |
| Nov 12, 2024 | 34.97 | 35.45 | 34.27 | 34.54 | 34.54 | 35,043,207 |
| Nov 11, 2024 | 35.00 | 35.72 | 34.40 | 35.01 | 35.01 | 36,490,949 |
| Nov 08, 2024 | 35.48 | 36.43 | 34.98 | 35.06 | 35.06 | 21,518,637 |
| Nov 07, 2024 | 35.81 | 35.81 | 34.06 | 35.47 | 35.47 | 37,443,230 |
| Nov 06, 2024 | 38.09 | 38.24 | 36.11 | 36.17 | 36.17 | 41,464,091 |
| Nov 05, 2024 | 37.57 | 38.56 | 36.30 | 38.08 | 38.08 | 28,330,331 |
| Nov 04, 2024 | 36.02 | 38.16 | 36.00 | 37.30 | 37.30 | 16,004,425 |
| Nov 01, 2024 | 37.00 | 38.88 | 36.53 | 36.65 | 36.65 | 24,924,438 |
| Oct 31, 2024 | 37.01 | 38.97 | 37.01 | 37.53 | 37.53 | 27,907,401 |
| Oct 30, 2024 | 37.22 | 37.75 | 36.20 | 36.61 | 36.61 | 15,713,000 |
| Oct 29, 2024 | 36.10 | 38.00 | 35.90 | 37.35 | 37.35 | 25,886,889 |
| Oct 28, 2024 | 36.38 | 36.73 | 35.30 | 36.26 | 36.26 | 17,614,045 |
| Oct 25, 2024 | 37.45 | 37.99 | 36.26 | 36.41 | 36.41 | 19,256,200 |
| Oct 24, 2024 | 36.67 | 37.59 | 36.37 | 37.39 | 37.39 | 15,375,241 |
| Oct 23, 2024 | 36.50 | 38.42 | 35.93 | 37.04 | 37.04 | 22,798,946 |
| Oct 22, 2024 | 36.28 | 38.35 | 35.55 | 36.86 | 36.86 | 25,628,099 |
| Oct 21, 2024 | 35.25 | 38.33 | 34.97 | 36.25 | 36.25 | 45,768,774 |
| Oct 18, 2024 | 32.71 | 35.59 | 32.40 | 34.94 | 34.94 | 37,512,781 |
| Oct 17, 2024 | 32.85 | 33.80 | 32.65 | 32.72 | 32.72 | 16,788,838 |
| Oct 16, 2024 | 33.50 | 33.86 | 31.71 | 32.65 | 32.65 | 38,020,635 |
| Oct 15, 2024 | 35.95 | 36.36 | 34.41 | 34.43 | 34.43 | 23,971,862 |
| Oct 14, 2024 | 35.12 | 36.00 | 34.32 | 35.96 | 35.96 | 26,512,718 |
| Oct 11, 2024 | 35.54 | 36.18 | 34.00 | 35.18 | 35.18 | 21,333,318 |
| Oct 10, 2024 | 35.33 | 37.50 | 35.02 | 35.88 | 35.88 | 30,236,069 |
| Oct 09, 2024 | 37.43 | 37.65 | 35.15 | 35.17 | 35.17 | 33,111,679 |
| Oct 08, 2024 | 39.35 | 39.35 | 35.00 | 38.00 | 38.00 | 59,310,611 |
| Sep 30, 2024 | 33.80 | 35.77 | 32.66 | 35.77 | 35.77 | 39,491,341 |
| Sep 27, 2024 | 30.99 | 33.29 | 30.75 | 32.52 | 32.52 | 39,331,267 |
| Sep 26, 2024 | 31.80 | 32.28 | 29.85 | 30.71 | 30.71 | 60,188,266 |
| Sep 25, 2024 | 33.24 | 33.99 | 31.83 | 31.99 | 31.99 | 25,910,608 |
| Sep 24, 2024 | 31.81 | 33.60 | 31.20 | 32.96 | 32.96 | 15,025,996 |
| Sep 23, 2024 | 32.19 | 33.02 | 31.61 | 31.64 | 31.64 | 11,041,198 |
| Sep 20, 2024 | 32.23 | 33.17 | 32.03 | 32.19 | 32.19 | 8,859,860 |
| Sep 19, 2024 | 31.69 | 32.34 | 31.37 | 32.12 | 32.12 | 15,206,120 |
| Sep 18, 2024 | 33.20 | 33.74 | 31.40 | 31.60 | 31.60 | 19,308,960 |
| Sep 13, 2024 | 32.22 | 34.50 | 32.12 | 33.75 | 33.75 | 17,642,106 |
| Sep 12, 2024 | 32.93 | 33.47 | 32.06 | 32.29 | 32.29 | 10,042,612 |
| Sep 11, 2024 | 33.30 | 33.98 | 32.58 | 32.82 | 32.82 | 11,440,259 |
| Sep 10, 2024 | 33.34 | 33.87 | 32.50 | 33.36 | 33.36 | 9,554,070 |
| Sep 09, 2024 | 33.02 | 33.98 | 32.98 | 33.34 | 33.34 | 12,774,900 |
| Sep 06, 2024 | 34.50 | 34.76 | 33.50 | 33.55 | 33.55 | 7,436,892 |
| Sep 05, 2024 | 34.10 | 34.87 | 33.68 | 34.19 | 34.19 | 8,951,121 |
| Sep 04, 2024 | 34.50 | 34.80 | 33.45 | 34.14 | 34.14 | 13,728,400 |
| Sep 03, 2024 | 34.97 | 35.77 | 34.05 | 35.02 | 35.02 | 14,079,061 |
| Sep 02, 2024 | 35.65 | 35.90 | 34.30 | 35.10 | 35.10 | 18,908,660 |
| Aug 30, 2024 | 33.55 | 36.49 | 33.40 | 35.80 | 35.80 | 34,284,197 |
| Aug 29, 2024 | 33.37 | 34.01 | 32.60 | 33.49 | 33.49 | 10,662,335 |
| Aug 28, 2024 | 33.20 | 34.10 | 33.06 | 33.61 | 33.61 | 8,626,199 |
| Aug 27, 2024 | 33.48 | 34.14 | 33.20 | 33.30 | 33.30 | 10,062,236 |
| Aug 26, 2024 | 34.27 | 34.55 | 33.40 | 33.58 | 33.58 | 11,359,428 |
| Aug 23, 2024 | 34.10 | 34.59 | 33.66 | 34.25 | 34.25 | 8,414,069 |
| Aug 22, 2024 | 33.96 | 34.51 | 32.92 | 34.10 | 34.10 | 13,602,600 |
| Aug 21, 2024 | 32.89 | 35.07 | 32.82 | 34.06 | 34.06 | 15,804,648 |
| Aug 20, 2024 | 33.51 | 33.93 | 32.96 | 33.17 | 33.17 | 8,016,247 |
| Aug 19, 2024 | 33.75 | 34.66 | 33.46 | 33.48 | 33.48 | 9,530,146 |
| Aug 16, 2024 | 33.45 | 34.08 | 33.20 | 33.70 | 33.70 | 16,135,350 |
| Aug 15, 2024 | 33.49 | 34.31 | 33.09 | 33.20 | 33.20 | 17,927,484 |
| Aug 14, 2024 | 34.05 | 34.60 | 33.17 | 33.90 | 33.90 | 32,798,708 |
| Aug 13, 2024 | 35.41 | 36.30 | 34.88 | 35.26 | 35.26 | 10,160,700 |
| Aug 12, 2024 | 35.05 | 35.98 | 35.05 | 35.30 | 35.30 | 8,907,740 |
| Aug 09, 2024 | 34.80 | 35.85 | 34.72 | 35.15 | 35.15 | 12,938,490 |
| Aug 08, 2024 | 33.93 | 34.88 | 33.60 | 34.44 | 34.44 | 12,230,989 |
| Aug 07, 2024 | 34.75 | 35.20 | 33.73 | 34.30 | 34.30 | 16,159,466 |
| Aug 06, 2024 | 35.48 | 35.48 | 34.26 | 34.99 | 34.99 | 20,750,019 |
| Aug 05, 2024 | 33.80 | 35.30 | 33.40 | 33.85 | 33.85 | 35,250,410 |
| Aug 02, 2024 | 36.20 | 37.19 | 35.77 | 36.32 | 36.32 | 10,942,479 |
| Aug 01, 2024 | 38.18 | 38.20 | 36.67 | 36.73 | 36.73 | 16,349,113 |
| Jul 31, 2024 | 35.60 | 37.58 | 35.58 | 37.28 | 37.28 | 21,370,796 |
| Jul 30, 2024 | 36.40 | 36.56 | 35.51 | 35.76 | 35.76 | 12,339,169 |
| Jul 29, 2024 | 36.00 | 37.72 | 35.50 | 36.60 | 36.60 | 20,496,077 |
| Jul 26, 2024 | 35.60 | 36.62 | 35.31 | 36.15 | 36.15 | 21,581,500 |
| Jul 25, 2024 | 35.67 | 35.95 | 34.40 | 35.58 | 35.58 | 21,457,374 |
| Jul 24, 2024 | 36.21 | 36.86 | 35.60 | 35.73 | 35.73 | 14,575,630 |
| Jul 23, 2024 | 37.56 | 37.58 | 36.20 | 36.25 | 36.25 | 15,962,237 |
| Jul 22, 2024 | 36.88 | 37.70 | 36.32 | 37.34 | 37.34 | 19,550,961 |
| Jul 19, 2024 | 36.99 | 38.02 | 36.18 | 37.05 | 37.05 | 29,323,257 |
| Jul 18, 2024 | 37.00 | 38.25 | 36.30 | 37.58 | 37.58 | 39,798,203 |
| Jul 17, 2024 | 40.00 | 40.16 | 38.35 | 38.87 | 38.87 | 24,080,610 |
| Jul 16, 2024 | 39.30 | 40.72 | 39.10 | 40.42 | 40.42 | 25,601,714 |
| Jul 15, 2024 | 39.50 | 39.87 | 38.50 | 39.17 | 39.17 | 17,323,898 |
| Jul 12, 2024 | 39.94 | 40.30 | 38.80 | 39.84 | 39.84 | 28,398,786 |
| Jul 11, 2024 | 43.50 | 43.58 | 38.77 | 40.89 | 40.89 | 49,347,449 |
| Jul 10, 2024 | 41.50 | 43.20 | 40.49 | 42.48 | 42.48 | 28,748,995 |
| Jul 09, 2024 | 39.09 | 42.00 | 38.61 | 41.52 | 41.52 | 33,693,739 |
| Jul 08, 2024 | 38.17 | 39.36 | 37.77 | 38.95 | 38.95 | 25,611,989 |
| Jul 05, 2024 | 38.30 | 38.30 | 36.87 | 37.98 | 37.98 | 19,470,131 |
| Jul 04, 2024 | 38.34 | 39.55 | 38.10 | 38.30 | 38.30 | 19,372,800 |
| Jul 03, 2024 | 38.50 | 39.17 | 37.91 | 38.15 | 38.15 | 19,418,543 |
| Jul 02, 2024 | 39.60 | 40.09 | 38.26 | 38.45 | 38.45 | 19,517,975 |
| Jul 01, 2024 | 39.86 | 39.88 | 37.72 | 39.20 | 39.20 | 34,721,304 |
| Jun 28, 2024 | 39.54 | 40.83 | 39.40 | 39.76 | 39.76 | 27,323,183 |
| Jun 27, 2024 | 39.99 | 43.43 | 39.43 | 39.83 | 39.83 | 42,125,087 |
| Jun 26, 2024 | 37.55 | 40.92 | 37.06 | 40.47 | 40.47 | 34,463,605 |
| Jun 25, 2024 | 38.00 | 38.34 | 36.88 | 37.20 | 37.20 | 23,710,000 |
| Jun 24, 2024 | 37.80 | 39.40 | 37.63 | 37.99 | 37.99 | 25,045,301 |
| Jun 21, 2024 | 36.60 | 38.40 | 36.50 | 37.90 | 37.90 | 21,114,180 |
| Jun 20, 2024 | 37.66 | 38.07 | 37.32 | 37.65 | 37.65 | 21,612,565 |
| Jun 19, 2024 | 38.20 | 38.60 | 36.94 | 37.78 | 37.78 | 39,330,310 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.