Shenzhen - Delayed Quote CNY

Avary Holding(Shenzhen)Co., Limited (002938.SZ)

Compare
34.97 -0.48 (-1.35%)
As of 10:45 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 35.48 35.33 34.85 34.97 34.97 5,685,900
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 8, 2024 35.48 36.43 34.98 35.06 35.06 21,518,637
Nov 7, 2024 35.81 35.81 34.06 35.47 35.47 37,443,230
Nov 6, 2024 38.09 38.24 36.11 36.17 36.17 41,464,091
Nov 5, 2024 37.57 38.56 36.30 38.08 38.08 28,330,331
Nov 4, 2024 36.02 38.16 36.00 37.30 37.30 16,004,425
Nov 1, 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 9, 2024 37.43 37.65 35.15 35.17 35.17 33,111,679
Oct 8, 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 9, 2024 33.02 33.98 32.98 33.34 33.34 12,774,900
Sep 6, 2024 34.50 34.76 33.50 33.55 33.55 7,436,892
Sep 5, 2024 34.10 34.87 33.68 34.19 34.19 8,951,121
Sep 4, 2024 34.50 34.80 33.45 34.14 34.14 13,728,400
Sep 3, 2024 34.97 35.77 34.05 35.02 35.02 14,079,061
Sep 2, 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 9, 2024 34.80 35.85 34.72 35.15 35.15 12,938,490
Aug 8, 2024 33.93 34.88 33.60 34.44 34.44 12,230,989
Aug 7, 2024 34.75 35.20 33.73 34.30 34.30 16,159,466
Aug 6, 2024 35.48 35.48 34.26 34.99 34.99 20,750,019
Aug 5, 2024 33.80 35.30 33.40 33.85 33.85 35,250,410
Aug 2, 2024 36.20 37.19 35.77 36.32 36.32 10,942,479
Aug 1, 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 9, 2024 39.09 42.00 38.61 41.52 41.52 33,693,739
Jul 8, 2024 38.17 39.36 37.77 38.95 38.95 25,611,989
Jul 5, 2024 38.30 38.30 36.87 37.98 37.98 19,470,131
Jul 4, 2024 38.34 39.55 38.10 38.30 38.30 19,372,800
Jul 3, 2024 38.50 39.17 37.91 38.15 38.15 19,418,543
Jul 2, 2024 39.60 40.09 38.26 38.45 38.45 19,517,975
Jul 1, 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
Jun 18, 2024 38.50 39.63 37.44 39.00 39.00 47,402,529
Jun 17, 2024 34.50 37.95 34.50 37.95 37.95 27,261,569
Jun 14, 2024 32.64 34.91 32.31 34.50 34.50 31,640,207
Jun 13, 2024 0.50 Dividend
Jun 13, 2024 32.73 33.70 32.11 32.30 32.30 24,724,974
Jun 12, 2024 32.81 33.99 32.44 32.65 32.15 33,941,363
Jun 11, 2024 30.69 31.15 29.69 30.98 30.51 23,408,013
Jun 7, 2024 31.85 32.35 30.31 30.74 30.27 25,413,896
Jun 6, 2024 30.88 33.00 30.88 31.90 31.41 25,401,503
Jun 5, 2024 30.06 30.88 29.75 30.54 30.07 17,433,175
Jun 4, 2024 30.20 30.36 29.71 30.07 29.61 14,450,068
Jun 3, 2024 29.69 30.76 29.58 30.19 29.73 17,876,439
May 31, 2024 30.10 30.70 29.25 29.90 29.44 24,849,543
May 30, 2024 28.70 31.11 28.54 30.18 29.72 32,771,442
May 29, 2024 28.36 28.99 28.00 28.79 28.35 10,837,953
May 28, 2024 29.00 29.00 28.14 28.37 27.94 15,312,993
May 27, 2024 28.60 29.12 28.45 29.00 28.56 16,010,600
May 24, 2024 28.78 29.13 28.28 28.32 27.89 12,765,604
May 23, 2024 28.96 29.19 28.39 28.78 28.34 12,995,133
May 22, 2024 28.60 29.29 28.15 28.95 28.51 18,950,330
May 21, 2024 27.72 28.58 27.58 28.43 27.99 19,338,096
May 20, 2024 27.50 27.84 27.25 27.76 27.33 16,400,474
May 17, 2024 27.99 28.16 27.30 27.58 27.16 22,161,984
May 16, 2024 28.00 28.45 27.58 28.14 27.71 19,276,937
May 15, 2024 27.74 28.35 27.55 27.60 27.18 15,495,113
May 14, 2024 28.70 29.21 27.65 27.93 27.50 22,921,956
May 13, 2024 27.01 28.16 26.83 27.80 27.37 22,920,399
May 10, 2024 27.00 27.58 26.80 27.20 26.78 16,507,166
May 9, 2024 26.91 27.24 26.54 26.85 26.44 21,248,030
May 8, 2024 27.50 27.57 26.93 26.98 26.57 21,051,293
May 7, 2024 27.12 28.37 26.89 27.50 27.08 66,116,488
May 6, 2024 25.02 26.55 25.02 26.55 26.14 58,320,141
Apr 30, 2024 24.47 24.87 24.03 24.14 23.77 18,595,891
Apr 29, 2024 24.00 24.63 23.75 24.47 24.10 24,791,531
Apr 26, 2024 23.50 23.94 23.47 23.69 23.33 15,632,305
Apr 25, 2024 22.90 23.84 22.71 23.60 23.24 28,524,177
Apr 24, 2024 22.40 22.88 22.11 22.73 22.38 13,174,485
Apr 23, 2024 22.18 22.93 21.88 22.45 22.11 20,493,144
Apr 22, 2024 21.50 22.57 20.91 22.40 22.06 18,717,409
Apr 19, 2024 21.67 22.07 21.43 21.93 21.59 14,865,656
Apr 18, 2024 21.96 22.33 21.53 21.87 21.54 12,703,540
Apr 17, 2024 21.51 22.08 21.43 22.08 21.74 13,667,212
Apr 16, 2024 21.97 22.10 21.22 21.28 20.95 11,325,500
Apr 15, 2024 21.98 22.30 21.75 22.14 21.80 17,819,405
Apr 12, 2024 21.38 22.22 21.38 21.99 21.65 27,735,663
Apr 11, 2024 21.22 21.78 21.17 21.25 20.92 12,425,580
Apr 10, 2024 21.76 21.83 21.21 21.38 21.05 12,058,805
Apr 9, 2024 21.85 21.92 21.30 21.90 21.56 15,439,537
Apr 8, 2024 21.87 22.09 21.57 21.60 21.27 14,759,971
Apr 3, 2024 22.23 22.40 21.75 21.86 21.53 17,070,101
Apr 2, 2024 22.70 22.84 22.16 22.41 22.07 17,713,739
Apr 1, 2024 23.50 23.50 22.49 22.69 22.34 25,050,533
Mar 29, 2024 23.60 23.69 23.02 23.20 22.84 7,495,700
Mar 28, 2024 22.60 23.90 22.58 23.62 23.26 19,826,523
Mar 27, 2024 23.11 23.39 22.50 22.55 22.20 14,467,044
Mar 26, 2024 23.20 23.58 23.02 23.25 22.89 15,102,856
Mar 25, 2024 24.49 24.55 22.90 23.11 22.76 33,335,170
Mar 22, 2024 24.48 24.66 24.01 24.33 23.96 21,057,054
Mar 21, 2024 24.58 24.87 24.19 24.35 23.98 23,587,023
Mar 20, 2024 24.14 25.06 24.14 24.46 24.09 37,688,734
Mar 19, 2024 24.04 24.78 23.61 24.14 23.77 47,644,678
Mar 18, 2024 21.81 24.04 21.81 24.04 23.67 40,452,446
Mar 15, 2024 21.58 21.85 21.42 21.85 21.52 10,045,320
Mar 14, 2024 22.00 22.24 21.45 21.69 21.36 19,266,603
Mar 13, 2024 22.30 22.66 22.14 22.25 21.91 21,704,372
Mar 12, 2024 21.75 22.31 21.75 22.15 21.81 19,562,176
Mar 11, 2024 21.90 21.93 21.50 21.89 21.55 19,949,445
Mar 8, 2024 21.39 22.30 21.39 22.28 21.94 27,455,465
Mar 7, 2024 21.50 22.02 21.20 21.38 21.05 18,312,354
Mar 6, 2024 22.01 22.15 21.44 21.72 21.39 23,551,193
Mar 5, 2024 22.39 22.85 21.85 22.33 21.99 40,711,365
Mar 4, 2024 21.67 23.84 21.50 22.72 22.37 48,295,921
Mar 1, 2024 21.12 22.08 20.98 21.67 21.34 20,006,879
Feb 29, 2024 20.01 21.14 19.97 21.08 20.76 11,799,380
Feb 28, 2024 20.50 21.05 20.07 20.07 19.76 11,827,077
Feb 27, 2024 19.77 20.53 19.68 20.53 20.22 8,964,764
Feb 26, 2024 20.07 20.14 19.81 19.88 19.58 6,191,281
Feb 23, 2024 19.89 20.15 19.72 20.07 19.76 7,631,657
Feb 22, 2024 19.47 19.95 19.37 19.88 19.58 6,770,855
Feb 21, 2024 19.35 19.80 19.11 19.48 19.18 10,228,689
Feb 20, 2024 19.23 19.55 19.10 19.48 19.18 7,177,984
Feb 19, 2024 19.09 19.57 18.80 19.40 19.10 14,291,863
Feb 8, 2024 18.90 19.31 18.78 19.05 18.76 13,678,000
Feb 7, 2024 18.21 19.12 18.11 18.90 18.61 16,885,180
Feb 6, 2024 17.09 18.25 17.01 18.21 17.93 14,177,892
Feb 5, 2024 16.60 17.65 15.92 17.22 16.96 18,307,551
Feb 2, 2024 17.63 17.90 16.34 16.88 16.62 10,702,702
Feb 1, 2024 17.40 17.95 17.37 17.65 17.38 9,936,225
Jan 31, 2024 17.77 18.03 17.39 17.51 17.24 9,847,403
Jan 30, 2024 18.21 18.30 17.65 17.67 17.40 6,865,603
Jan 29, 2024 18.64 18.90 18.18 18.21 17.93 8,635,407
Jan 26, 2024 19.10 19.10 18.60 18.63 18.34 11,163,733
Jan 25, 2024 19.08 19.33 18.88 19.22 18.93 10,277,155
Jan 24, 2024 19.07 19.17 18.52 19.12 18.83 8,200,911
Jan 23, 2024 18.50 19.05 18.30 18.90 18.61 9,546,601
Jan 22, 2024 19.32 19.73 18.32 18.51 18.23 12,150,428
Jan 19, 2024 19.43 19.80 19.23 19.32 19.02 6,829,473
Jan 18, 2024 19.24 19.46 18.75 19.42 19.12 8,961,751
Jan 17, 2024 19.82 19.82 19.31 19.31 19.01 5,635,083
Jan 16, 2024 19.97 19.98 19.58 19.85 19.55 5,730,368
Jan 15, 2024 19.90 20.23 19.70 19.97 19.66 4,672,900
Jan 12, 2024 20.32 20.32 19.85 19.96 19.65 6,528,258
Jan 11, 2024 19.63 20.42 19.42 20.33 20.02 11,278,271
Jan 10, 2024 20.01 20.08 19.27 19.53 19.23 14,709,020
Jan 9, 2024 20.14 20.47 19.96 20.01 19.70 7,855,041
Jan 8, 2024 20.58 20.77 20.15 20.16 19.85 7,784,000
Jan 5, 2024 21.25 21.51 20.57 20.70 20.38 10,728,704
Jan 4, 2024 21.77 21.77 21.03 21.25 20.92 11,271,911
Jan 3, 2024 22.15 22.19 21.68 21.80 21.47 8,822,090
Jan 2, 2024 22.33 22.45 21.97 22.17 21.83 11,953,229
Dec 29, 2023 21.15 22.38 21.15 22.32 21.98 19,736,001
Dec 28, 2023 20.60 21.28 20.56 21.15 20.83 9,046,953
Dec 27, 2023 20.92 20.97 20.57 20.67 20.35 6,349,327
Dec 26, 2023 21.03 21.15 20.54 20.92 20.60 7,082,004
Dec 25, 2023 20.70 21.15 20.65 21.10 20.78 6,079,302
Dec 22, 2023 21.07 21.13 20.70 20.74 20.42 7,144,002
Dec 21, 2023 20.71 21.17 20.69 21.09 20.77 6,903,904
Dec 20, 2023 20.89 21.08 20.68 20.89 20.57 7,645,962
Dec 19, 2023 20.69 20.98 20.45 20.90 20.58 6,182,725
Dec 18, 2023 20.90 21.07 20.70 20.76 20.44 5,538,877
Dec 15, 2023 21.09 21.39 20.98 21.02 20.70 5,863,237
Dec 14, 2023 21.26 21.42 21.02 21.07 20.75 6,283,075
Dec 13, 2023 21.26 21.29 20.98 21.15 20.83 7,708,033
Dec 12, 2023 21.60 21.63 21.06 21.26 20.93 11,165,304
Dec 11, 2023 20.92 21.67 20.68 21.64 21.31 10,877,690
Dec 8, 2023 20.84 21.29 20.73 21.06 20.74 8,951,177
Dec 7, 2023 20.98 21.15 20.67 20.84 20.52 7,891,114
Dec 6, 2023 20.88 20.99 20.65 20.72 20.40 7,248,242
Dec 5, 2023 21.40 21.40 20.86 20.88 20.56 6,670,200
Dec 4, 2023 21.57 21.65 21.15 21.50 21.17 9,388,653
Dec 1, 2023 21.49 21.62 21.21 21.54 21.21 6,526,890
Nov 30, 2023 21.70 21.70 21.19 21.55 21.22 9,045,879
Nov 29, 2023 21.62 21.87 21.58 21.74 21.41 5,778,696
Nov 28, 2023 21.50 21.88 21.30 21.60 21.27 7,070,324
Nov 27, 2023 21.51 21.56 21.20 21.39 21.06 10,589,476
Nov 24, 2023 22.00 22.01 21.50 21.65 21.32 7,999,760
Nov 23, 2023 21.58 22.17 21.55 22.06 21.72 8,647,088
Nov 22, 2023 21.84 21.92 21.55 21.63 21.30 7,059,148
Nov 21, 2023 22.10 22.65 21.85 21.92 21.58 12,456,206
Nov 20, 2023 21.95 22.42 21.82 22.20 21.86 15,183,925
Nov 17, 2023 21.50 21.98 21.45 21.98 21.64 7,246,392
Nov 16, 2023 21.72 21.88 21.56 21.59 21.26 6,588,451
Nov 15, 2023 22.19 22.20 21.78 21.83 21.50 7,231,800
Nov 14, 2023 21.92 22.29 21.80 21.92 21.58 6,251,900

Related Tickers