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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	35.56	35.55	35.55	36.58	34.83	5.96M
September 02, 2025	37.9	35.56	35.56	38	35.05	8.86M
September 01, 2025	37.15	38.41	38.41	38.94	37.14	10.32M
August 29, 2025	39.02	37.44	37.44	39.39	37.12	12.18M
August 28, 2025	35.79	40	40	41	35.74	18.61M
August 27, 2025	35.41	35.66	35.66	37.94	34.6	11.87M
August 26, 2025	34.68	34.92	34.92	35.08	34.21	3.37M
August 25, 2025	34.86	34.63	34.63	34.95	34.26	3.57M
August 22, 2025	34.6	34.65	34.65	34.88	34.26	4.13M
August 21, 2025	35.11	34.54	34.54	35.75	34.28	6.44M
August 20, 2025	34.1	34.6	34.6	34.7	33.62	5.9M
August 19, 2025	35.1	34.4	34.4	35.4	33.98	7.92M
August 18, 2025	32.89	35.5	35.5	35.69	32.89	9.18M
August 15, 2025	32.34	32.96	32.96	33.18	32.31	2.33M
August 14, 2025	33.1	32.34	32.34	33.19	32.3	2.75M
August 13, 2025	33.14	33.2	33.2	33.34	32.87	2.75M
August 12, 2025	33.33	33.13	33.13	33.45	32.96	2.05M
August 11, 2025	32.55	33.3	33.3	33.33	32.32	3.42M
August 08, 2025	33.09	32.38	32.38	33.14	32.32	4.03M

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