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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	44.31	44.2	44.2	44.76	43.8	14.41M
November 18, 2025	44.08	44.51	44.51	45.28	43.77	21.45M
November 17, 2025	44.57	44.39	44.39	45.55	44.19	23.48M
November 14, 2025	46.01	44.58	44.58	46.02	44.58	30.93M
November 13, 2025	46.86	46.68	46.68	46.95	46.02	22.35M
November 12, 2025	47.65	46.8	46.8	48.06	46.23	28.58M
November 11, 2025	49.75	47.92	47.92	49.81	47.66	21.41M
November 10, 2025	50.58	49.11	49.11	50.8	48.31	26.3M
November 07, 2025	51.06	50.2	50.2	51.33	49.58	26.87M
November 06, 2025	51.5	52.05	52.05	52.58	50.4	32.09M
November 05, 2025	50.1	51.09	51.09	51.65	49.68	23.41M
November 04, 2025	52.51	51.8	51.8	53.78	51.38	25.74M
November 03, 2025	52.33	52.17	52.17	52.58	50.1	31.22M
October 31, 2025	55.2	52.55	52.55	56.01	52.55	52.28M
October 30, 2025	58	58.14	58.14	59.02	56.72	36.8M
October 29, 2025	59.05	58.55	58.55	60.34	57.43	43.1M
October 28, 2025	55.5	57.9	57.9	60	55.06	54.92M
October 27, 2025	53.7	56.47	56.47	56.63	53.25	50.86M
October 24, 2025	51	52.84	52.84	53.03	50.76	31.89M
October 23, 2025	51.32	50.03	50.03	51.88	49.35	25.38M
October 22, 2025	51	52.05	52.05	52.78	50.67	25.1M
October 21, 2025	49.66	51.96	51.96	52	48.82	42.14M
October 20, 2025	47.33	48.21	48.21	49.3	47.33	22.63M
October 17, 2025	48.68	46.75	46.75	48.77	46.6	22.56M
October 16, 2025	48.98	48.88	48.88	49.57	48.5	18.12M
October 15, 2025	47.46	49.17	49.17	49.34	46.9	28.82M
October 14, 2025	52.31	47.48	47.48	52.4	47.15	48.76M
October 13, 2025	49.69	51.32	51.32	52.43	49.69	35.09M
October 10, 2025	55.49	54.15	54.15	56.25	54	23.67M
October 09, 2025	56.56	56.11	56.11	59.14	56.03	37.3M
September 30, 2025	57.6	56.07	56.07	58.14	55.56	29.97M
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

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