Modern Avenue Group Co., Ltd. - 002656.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	2.7	2.72	2.72	2.75	2.69	12.85M
December 11, 2025	2.75	2.72	2.72	2.78	2.69	18.79M
December 10, 2025	2.89	2.75	2.75	2.9	2.74	29.38M
December 09, 2025	2.86	2.88	2.88	2.93	2.84	24.32M
December 08, 2025	2.8	2.9	2.9	2.94	2.78	38.07M
December 05, 2025	2.71	2.8	2.8	2.83	2.7	18.19M
December 04, 2025	2.77	2.74	2.74	2.88	2.7	33.63M
December 03, 2025	2.71	2.78	2.78	2.84	2.68	32.81M
December 02, 2025	2.62	2.7	2.7	2.72	2.61	17.59M
December 01, 2025	2.7	2.62	2.62	2.7	2.61	19.54M
November 28, 2025	2.68	2.69	2.69	2.7	2.64	10.28M
November 27, 2025	2.69	2.67	2.67	2.72	2.64	14.83M
November 26, 2025	2.64	2.68	2.68	2.71	2.63	14.78M
November 25, 2025	2.57	2.63	2.63	2.65	2.55	16.47M
November 24, 2025	2.49	2.54	2.54	2.56	2.48	17.25M
November 21, 2025	2.55	2.49	2.49	2.58	2.47	21.37M
November 20, 2025	2.59	2.56	2.56	2.61	2.5	23.81M
November 19, 2025	2.74	2.61	2.61	2.77	2.59	37.36M
November 18, 2025	2.59	2.73	2.73	2.73	2.58	39.03M
November 17, 2025	2.6	2.6	2.6	2.65	2.58	11.88M
November 14, 2025	2.6	2.61	2.61	2.65	2.59	13.08M
November 13, 2025	2.57	2.61	2.61	2.62	2.55	14.27M
November 12, 2025	2.52	2.57	2.57	2.68	2.52	24.76M
November 11, 2025	2.55	2.56	2.56	2.59	2.54	15.27M
November 10, 2025	2.5	2.54	2.54	2.54	2.49	9.84M
November 07, 2025	2.52	2.5	2.5	2.53	2.49	11.15M
November 06, 2025	2.52	2.53	2.53	2.55	2.51	9.9M
November 05, 2025	2.51	2.51	2.51	2.53	2.48	12.64M
November 04, 2025	2.52	2.51	2.51	2.58	2.49	15.59M
November 03, 2025	2.54	2.53	2.53	2.58	2.51	11.28M
October 31, 2025	2.5	2.52	2.52	2.56	2.48	16.22M
October 30, 2025	2.59	2.51	2.51	2.72	2.5	23.52M
October 29, 2025	2.56	2.59	2.59	2.62	2.5	19.6M
October 28, 2025	2.59	2.54	2.54	2.62	2.53	16.56M
October 27, 2025	2.6	2.6	2.6	2.66	2.57	20.63M
October 24, 2025	2.55	2.6	2.6	2.63	2.55	23.44M
October 23, 2025	2.52	2.55	2.55	2.63	2.49	36.93M
October 22, 2025	2.55	2.5	2.5	2.59	2.48	24.31M
October 21, 2025	2.42	2.54	2.54	2.54	2.42	31.9M
October 20, 2025	2.4	2.42	2.42	2.43	2.37	13.63M
October 17, 2025	2.3	2.37	2.37	2.41	2.29	14.59M
October 16, 2025	2.3	2.31	2.31	2.32	2.3	5.55M
October 15, 2025	2.28	2.3	2.3	2.31	2.27	6.67M
October 14, 2025	2.3	2.27	2.27	2.31	2.27	5.54M
October 13, 2025	2.26	2.29	2.29	2.3	2.23	6.26M
October 10, 2025	2.3	2.3	2.3	2.32	2.29	5M
October 09, 2025	2.31	2.29	2.29	2.32	2.28	6.98M
September 30, 2025	2.35	2.31	2.31	2.35	2.3	6.97M
September 29, 2025	2.34	2.33	2.33	2.34	2.32	5.1M
September 26, 2025	2.31	2.34	2.34	2.34	2.31	6.22M
September 25, 2025	2.3	2.3	2.3	2.32	2.28	4.02M
September 24, 2025	2.29	2.31	2.31	2.31	2.29	3.94M
September 23, 2025	2.33	2.3	2.3	2.33	2.26	8.65M
September 22, 2025	2.31	2.33	2.33	2.36	2.3	8.62M
September 19, 2025	2.34	2.31	2.31	2.34	2.3	7.99M
September 18, 2025	2.38	2.34	2.34	2.39	2.32	13.53M
September 17, 2025	2.39	2.4	2.4	2.41	2.38	6.84M
September 16, 2025	2.38	2.39	2.39	2.4	2.36	5.11M
September 15, 2025	2.39	2.37	2.37	2.42	2.35	8.44M
September 12, 2025	2.34	2.39	2.39	2.44	2.34	13.09M

Modern Avenue Group Co., Ltd. (002656.SZ) SHZ