Shenzhen AV-Display Co., Ltd. - 300939.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.06	32.41	32.41	33.1	32.36	2.22M
December 03, 2025	33.36	33.09	33.09	33.49	32.85	2.51M
December 02, 2025	33.51	33.34	33.34	33.85	33.28	2.63M
December 01, 2025	34.1	33.65	33.65	34.1	33.51	4.44M
November 28, 2025	33.06	34.11	34.11	34.8	32.78	7.53M
November 27, 2025	33.35	33.05	33.05	34.17	32.93	6.64M
November 26, 2025	32.51	33.36	33.36	35.18	32.05	10.65M
November 25, 2025	30.76	32.52	32.52	33.63	30.66	6.67M
November 24, 2025	30.38	30.66	30.66	30.86	30.2	1.35M
November 21, 2025	31.11	30.1	30.1	31.48	30.01	2.15M
November 20, 2025	31.79	31.5	31.5	31.87	31.1	1.46M
November 19, 2025	32.28	31.42	31.42	32.78	31.4	2.59M
November 18, 2025	32.11	32.2	32.2	32.31	31.9	1.22M
November 17, 2025	32.05	32.12	32.12	32.24	31.8	1.27M
November 14, 2025	32.99	32.04	32.04	32.99	31.92	1.54M
November 13, 2025	31.99	32.13	32.13	32.39	31.86	1.37M
November 12, 2025	32.2	32.17	32.17	32.31	31.62	1.72M
November 11, 2025	32.44	32.2	32.2	32.71	32.1	1.46M
November 10, 2025	32.8	32.44	32.44	32.91	32.4	1.72M
November 07, 2025	32.99	32.81	32.81	33.06	32.55	1.7M
November 06, 2025	32.9	33.12	33.12	33.29	32.53	1.78M
November 05, 2025	32.41	32.9	32.9	32.96	32.3	1.6M
November 04, 2025	32.86	32.64	32.64	32.98	32.43	1.63M
November 03, 2025	32.75	32.98	32.98	33.07	32.25	2.14M
October 31, 2025	32.95	32.85	32.85	33.04	32.55	2.01M
October 30, 2025	33.56	32.65	32.65	33.7	32.62	3.25M
October 29, 2025	35.05	33.72	33.72	35.22	33.15	4.99M
October 28, 2025	35.15	35.46	35.46	35.95	35.03	3.04M
October 27, 2025	35.26	35.36	35.36	36.05	35.01	3.28M
October 24, 2025	34.63	35.16	35.16	35.28	34.12	3M
October 23, 2025	33.92	34.37	34.37	34.43	33.6	1.6M
October 22, 2025	34	34.09	34.09	34.57	33.97	1.49M
October 21, 2025	33.8	34.2	34.2	34.33	33.5	1.84M
October 20, 2025	33.17	33.73	33.73	34.06	33.17	2.44M
October 17, 2025	33.62	32.54	32.54	33.9	32.45	1.96M
October 16, 2025	34.17	33.89	33.89	34.94	33.82	1.99M
October 15, 2025	33.38	34.28	34.28	34.31	32.95	2.32M
October 14, 2025	34.3	33.21	33.21	34.62	32.91	2.5M
October 13, 2025	33	34.21	34.21	34.39	32.03	2.69M
October 10, 2025	35.18	34.49	34.49	35.18	34.34	3.04M
October 09, 2025	34.45	35.19	35.19	35.67	34.4	3.7M
September 30, 2025	34.93	34.39	34.39	35.06	34.36	2.59M
September 29, 2025	34.49	34.68	34.68	34.94	34.11	2.08M
September 26, 2025	35.28	34.49	34.49	35.33	34.32	3.05M
September 25, 2025	36.2	35.27	35.27	36.23	35.11	3.73M
September 24, 2025	35.21	36.13	36.13	36.17	35	4.67M
September 23, 2025	36.21	35.66	35.66	36.61	34.4	6.03M
September 22, 2025	37.06	36.53	36.53	37.25	36.05	6.31M
September 19, 2025	36.13	37.41	37.41	37.5	35.75	8.46M
September 18, 2025	36.3	36.06	36.06	37.2	35.7	6.77M
September 17, 2025	36.3	36.58	36.58	37.85	36.22	7.44M
September 16, 2025	35.01	35.79	35.79	35.79	34.75	3.29M
September 15, 2025	35.01	35.17	35.17	35.48	34.73	3.84M
September 12, 2025	35.95	35.89	35.89	36.65	35.67	4M
September 11, 2025	34.48	36.07	36.07	36.11	34.25	5.13M
September 10, 2025	34.46	34.63	34.63	34.99	34.46	2.34M
September 09, 2025	35.04	34.46	34.46	35.66	34.4	3.87M
September 08, 2025	34.72	34.9	34.9	35.02	34.23	3.32M
September 05, 2025	33.82	34.72	34.72	34.83	33.45	4.75M
September 04, 2025	35.6	33.56	33.56	35.81	32.72	6.61M

Shenzhen AV-Display Co., Ltd. (300939.SZ) SHZ