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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	55.67	57.15	57.15	57.27	55.5	32.34M
September 26, 2025	59.3	55.9	55.9	60.11	55.8	41.31M
September 25, 2025	60.13	59.5	59.5	60.28	58	30.52M
September 24, 2025	61.73	60.22	60.22	62	57.55	48.39M
September 23, 2025	64.32	62.68	62.68	66.64	60.38	59.85M
September 22, 2025	59.11	63.45	63.45	63.45	57.7	48.82M
September 19, 2025	54.94	57.68	57.68	59.43	54.3	51.97M
September 18, 2025	53.2	54.95	54.95	57.36	53	46.89M
September 17, 2025	53.96	53.59	53.59	54.49	51.84	36.07M
September 16, 2025	54.29	53.99	53.99	56.42	53.56	31.2M
September 15, 2025	55.81	54.3	54.3	56.03	53.96	26.73M
September 12, 2025	56.79	55.75	55.75	58	55.7	48.12M
September 11, 2025	52.3	56.76	56.76	56.76	52.29	40.83M
September 10, 2025	50.52	51.6	51.6	52.47	49.9	34.21M
September 09, 2025	49.82	49.96	49.96	51.5	49.25	21.01M
September 08, 2025	50.43	50.27	50.27	52.18	49.25	30.25M
September 05, 2025	48.81	51.55	51.55	51.55	48.41	40.85M
September 04, 2025	53.78	48.58	48.58	54.72	47.9	49.28M
September 03, 2025	53.49	53.19	53.19	54.17	52.01	32.53M
September 02, 2025	58.5	54.2	54.2	59.55	53	44.04M
September 01, 2025	59.4	58.49	58.49	59.85	56.72	42.07M
August 29, 2025	57	59.8	59.8	60.55	55.59	45.78M
August 28, 2025	51.6	56.93	56.93	57.38	51.6	54.17M
August 27, 2025	53.3	52.27	52.27	55.98	52.15	47.78M
August 26, 2025	52.79	53.3	53.3	54.2	51.39	39.09M
August 25, 2025	52.03	53.58	53.58	53.99	51.03	50.88M
August 22, 2025	49.51	51.9	51.9	51.99	49.5	37.1M
August 21, 2025	52.61	50.09	50.09	52.61	48.66	50.57M
August 20, 2025	52.51	53.29	53.29	54	51.4	52M
August 19, 2025	52.41	51.3	51.3	53.65	50.78	37.25M
August 18, 2025	52	52.4	52.4	53.79	50.6	42.32M
August 15, 2025	52.2	52.13	52.13	53.66	51.67	33.43M
August 14, 2025	55.02	52.45	52.45	55.21	52.29	41.95M
August 13, 2025	53.47	56.9	56.9	57	53.47	51.89M
August 12, 2025	51.5	51.84	51.84	52.45	50.47	36.97M
August 11, 2025	50.17	51.63	51.63	52.55	50.07	41.56M
August 08, 2025	48	50.11	50.11	51	47.77	39.2M
August 07, 2025	48.76	48.52	48.52	50.7	48	46.23M
August 06, 2025	48.16	48.37	48.37	49.1	47.86	29.6M
August 05, 2025	50.2	48.7	48.7	50.89	48.15	31.97M
August 04, 2025	50.6	49.61	49.61	50.7	49.09	40.18M
August 01, 2025	53.68	51.5	51.5	53.99	50.57	39.36M
July 31, 2025	55.12	53	53	55.98	52.59	49.11M
July 30, 2025	53.91	54.1	54.1	54.5	52.3	39.78M
July 29, 2025	49.64	53.36	53.36	53.98	49.57	60.25M
July 28, 2025	44.93	49.25	49.25	49.25	44.6	60.06M
July 25, 2025	44.46	44.77	44.77	45	43.96	19.53M
July 24, 2025	45.38	44.99	44.99	46.17	44.05	36.58M
July 23, 2025	46.01	45	45	46.43	44.74	42.97M
July 22, 2025	46.67	46.9	46.9	49.17	46.5	39.5M
July 21, 2025	47.2	47.33	47.33	48.07	46.11	48.3M
July 18, 2025	46.86	47.46	47.46	48.88	46.17	68.59M
July 17, 2025	41.45	45.94	45.94	45.95	41.45	59.2M
July 16, 2025	43.36	41.77	41.77	43.4	41.73	51.94M
July 15, 2025	41.06	43.43	43.43	43.43	40.52	82.53M
July 14, 2025	38.33	39.48	39.48	39.92	38.12	48.51M
July 11, 2025	39.1	37.8	37.8	39.25	37.68	52.36M
July 10, 2025	39.05	39.68	39.68	40.58	38.2	67.31M
July 09, 2025	39	38.32	38.32	39.45	38	53.56M
July 08, 2025	37.05	39.3	39.3	39.78	36.61	79.3M

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