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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	36.89	37.41	37.41	40.08	36.89	93.98M
July 04, 2025	35.79	36.89	36.89	37.57	35.13	81.47M
July 03, 2025	32.97	35.74	35.74	35.74	32.94	75.12M
July 02, 2025	33.36	32.49	32.49	33.58	32.32	29.32M
July 01, 2025	32.09	33.78	33.78	34.01	31.9	42.08M
June 30, 2025	32.2	32.03	32.03	32.42	31.66	28.13M
June 27, 2025	30.77	32.2	32.2	32.84	30.02	48.66M
June 26, 2025	30.61	30.73	30.73	31.36	30.43	31.92M
June 25, 2025	30.6	30.58	30.58	30.77	30.17	21.58M
June 24, 2025	30.7	30.69	30.69	31.22	30.33	24.15M
June 23, 2025	29.66	30.56	30.56	30.96	29.61	25.98M
June 20, 2025	30.5	30.2	30.2	30.9	29.89	24.14M
June 19, 2025	30.68	30.44	30.44	31.25	30.24	24.07M
June 18, 2025	29.92	30.68	30.68	30.96	29.3	33.08M
June 17, 2025	30.18	30.94	29.94	31.54	30.13	31.71M

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