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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.07	35.72	35.72	36.5	35.67	2.17M
February 12, 2026	35.77	36.1	36.1	36.33	35.53	2.26M
February 11, 2026	35.61	35.74	35.74	36.23	35.44	1.66M
February 10, 2026	35.66	35.68	35.68	36.34	35.54	1.69M
February 09, 2026	35.38	35.66	35.66	35.83	35.2	2.01M
February 06, 2026	34.82	34.93	34.93	35.43	34.53	1.84M
February 05, 2026	35.5	34.93	34.93	35.73	34.86	1.73M
February 04, 2026	35.85	35.58	35.58	36.15	35.1	2.26M
February 03, 2026	35.5	36.08	36.08	36.39	35.5	2.42M
February 02, 2026	35.78	35.27	35.27	36.43	35.26	2.66M
January 30, 2026	35.12	35.89	35.89	36.1	34.48	3.47M
January 29, 2026	36.45	35.15	35.15	36.83	35.11	4.25M
January 28, 2026	37.65	36.54	36.54	37.85	36.4	4.11M
January 27, 2026	37.59	37.7	37.7	37.94	36.01	4.24M
January 26, 2026	38.2	37.8	37.8	39.1	37.51	5.22M
January 23, 2026	38.52	38.2	38.2	38.6	37.85	5.46M
January 22, 2026	36.68	38.74	38.74	39.46	36.68	8.45M
January 21, 2026	36.39	36.81	36.81	36.98	36.3	2.75M
January 20, 2026	36.61	36.57	36.57	37.2	35.81	3.86M
January 19, 2026	37.49	36.65	36.65	37.5	36.43	4.25M
January 16, 2026	37.3	37.56	37.56	37.75	37	6.02M
January 15, 2026	37.34	37.17	37.17	37.43	36.44	7.3M
January 14, 2026	35.08	37.41	37.41	38.13	35.04	12.11M
January 13, 2026	36.19	35.16	35.16	36.29	35.12	4.75M
January 12, 2026	35.93	36.5	36.5	36.5	35.61	5.67M
January 09, 2026	35.94	35.93	35.93	36.13	35.51	4.42M
January 08, 2026	35.44	35.98	35.98	36.31	35.4	4.8M
January 07, 2026	35.6	35.56	35.56	35.73	35.21	3.74M
January 06, 2026	34.99	35.65	35.65	35.88	34.85	5.07M
January 05, 2026	34.35	34.98	34.98	35.16	34.12	3.34M
December 31, 2025	34.58	34.48	34.48	34.86	34.19	2.46M
December 30, 2025	34.73	34.27	34.27	35.09	34.21	3.23M
December 29, 2025	34.5	35.1	35.1	35.5	34.38	3.78M
December 26, 2025	35.52	34.65	34.65	35.56	34.45	5.17M
December 25, 2025	35.52	35.72	35.72	36	35.06	4.75M
December 24, 2025	35.18	35.58	35.58	35.59	34.81	3.2M
December 23, 2025	35.51	35.24	35.24	35.8	34.65	4.89M
December 22, 2025	34.92	35.85	35.85	36.18	34.92	6.19M
December 19, 2025	34.85	34.84	34.84	35.36	34.33	3.24M
December 18, 2025	35.43	34.79	34.79	35.62	34.79	3.63M
December 17, 2025	35.08	35.71	35.71	35.95	34.21	5.26M
December 16, 2025	35.23	35.28	35.28	35.98	34.81	5.13M
December 15, 2025	35.88	35.28	35.28	36.24	35.23	5.05M
December 12, 2025	36.4	36.3	36.3	38.12	36	6.8M
December 11, 2025	37.59	36.25	36.25	37.82	36.23	7.25M
December 10, 2025	34.81	37.09	37.09	37.73	34.75	11.93M
December 09, 2025	34.99	35.09	35.09	35.54	34.75	5.63M
December 08, 2025	34.35	35.37	35.37	35.75	33.91	7.25M
December 05, 2025	32.93	33.88	33.88	34.4	32	5.13M
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

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