Avary Holding(Shenzhen)Co., Limited - 002938.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	56.01	54.66	54.66	56.24	54.66	22.97M
February 12, 2026	56.4	56.7	56.7	57.35	56.21	16.72M
February 11, 2026	58.03	56.77	56.77	58.49	56.58	24.64M
February 10, 2026	58.3	58.61	58.61	59.16	57.8	22.53M
February 09, 2026	58.87	58.17	58.17	59.24	57.07	40.89M
February 06, 2026	57	58.65	58.65	61.77	56.11	43.24M
February 05, 2026	60.81	58.02	58.02	61.3	57.27	38.21M
February 04, 2026	62.46	61.74	61.74	63.66	60.17	31.29M
February 03, 2026	60.2	63	63	63.98	60.06	66.22M
February 02, 2026	58	58.79	58.79	61.76	57.11	59.92M
January 30, 2026	56.2	57.07	57.07	58.16	53.93	35.69M
January 29, 2026	58.9	56.7	56.7	59.5	56.45	32.89M
January 28, 2026	60.49	59.3	59.3	60.62	59.03	32.07M
January 27, 2026	57.25	60.49	60.49	61.9	56.08	48.56M
January 26, 2026	57.88	57.08	57.08	59.08	56.56	30.93M
January 23, 2026	60	58.29	58.29	60.9	58	52.16M
January 22, 2026	55.47	59.95	59.95	59.95	55.1	55.19M
January 21, 2026	52.1	54.5	54.5	55.2	51.57	37.28M
January 20, 2026	54.8	52.54	52.54	55.82	52.01	31.86M
January 19, 2026	55.01	54.78	54.78	55.79	54.2	27.59M
January 16, 2026	55.31	55.45	55.45	56.6	54	39.76M
January 15, 2026	54.24	54.8	54.8	55.2	52.2	42.09M
January 14, 2026	52.49	54.57	54.57	55.46	52.31	52.08M
January 13, 2026	51.9	52	52	54.3	51.62	38.43M
January 12, 2026	53.42	51.91	51.91	53.43	51.44	39.83M
January 09, 2026	52.28	53.42	53.42	54.77	51.05	40.05M
January 08, 2026	53.66	52.85	52.85	54.96	52.71	38.14M
January 07, 2026	54.51	53.77	53.77	55.38	51.98	35.61M
January 06, 2026	51.83	53.16	53.16	54.15	51.55	41.2M
January 05, 2026	50.76	51.85	51.85	52.37	50.32	36.61M
December 31, 2025	51.3	50.58	50.58	52.73	50.19	27.41M
December 30, 2025	50.96	51.21	51.21	52.38	50.52	21.24M
December 29, 2025	51.04	51.35	51.35	52.58	50.8	25.15M
December 26, 2025	51.6	51.04	51.04	52.31	50.21	24.73M
December 25, 2025	52.38	51.93	51.93	53	51.66	22.14M
December 24, 2025	51.62	52.87	52.87	53.87	50.38	46.46M
December 23, 2025	50.5	50.51	50.51	51.36	50.2	23.26M
December 22, 2025	49.18	50.65	50.65	51.2	49.07	33.97M
December 19, 2025	49.98	48.62	48.62	50.15	48.61	18.88M
December 18, 2025	50.31	49.36	49.36	50.95	49.3	24.89M
December 17, 2025	48.63	51.25	51.25	51.5	48.22	36.26M
December 16, 2025	47.79	48.64	48.64	49.41	47.64	32.97M
December 15, 2025	48.88	47.89	47.89	48.89	47.41	32.42M
December 12, 2025	50.39	49.78	49.78	50.64	48.4	38.33M
December 11, 2025	51.29	50.75	50.75	53	50.65	32.38M
December 10, 2025	52	51.55	51.55	52.14	50	35.63M
December 09, 2025	49.6	52.8	52.8	53.5	49.49	59.58M
December 08, 2025	48.5	49.79	49.79	50.28	48.03	39.27M
December 05, 2025	48.52	48.66	48.66	49.07	47.8	28.66M
December 04, 2025	44.55	48.53	48.53	49.43	44.55	27.74M
December 03, 2025	50.26	48.9	48.9	50.76	48.6	38.94M
December 02, 2025	50.53	50.25	50.25	51.87	49.8	69.58M
December 01, 2025	45.12	49.64	49.64	49.64	44.54	64.05M
November 28, 2025	44.55	45.13	45.13	45.34	44.37	17.31M
November 27, 2025	44.87	44.87	44.87	46.58	44.82	27.33M
November 26, 2025	44.7	45.11	45.11	45.99	44.33	32.14M
November 25, 2025	43.26	45.15	45.15	45.99	43.26	41.83M
November 24, 2025	42.57	42.77	42.77	43.78	42.21	25.37M
November 21, 2025	42.84	42.31	42.31	43.79	42.28	23.98M
November 20, 2025	45.3	43.81	43.81	45.47	43.81	17.94M

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