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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	33.1	33.09	33.09	33.26	32.8	3.24M
August 06, 2025	32.87	33.1	33.1	33.2	32.7	3.03M
August 05, 2025	32.6	32.85	32.85	33.21	32.45	4.17M
August 04, 2025	31.28	32.59	32.59	32.9	31.15	5.91M
August 01, 2025	31.35	31.28	31.28	31.67	31.2	2.15M
July 31, 2025	31.73	31.4	31.4	32.34	31.25	3.9M
July 30, 2025	32.01	31.73	31.73	32.11	31.3	2.57M
July 29, 2025	31.96	32.11	32.11	32.15	31.76	2.49M
July 28, 2025	31.68	32.1	32.1	32.14	31.68	3.16M
July 25, 2025	31.65	31.88	31.88	31.88	31.44	2.52M
July 24, 2025	31.65	31.62	31.62	31.78	31.4	2.98M
July 23, 2025	31.56	31.56	31.56	31.83	31.3	3.13M
July 22, 2025	32.6	31.57	31.57	32.6	31.46	4.87M
July 21, 2025	32.26	32.6	32.6	32.8	31.87	4.56M
July 18, 2025	32.93	32.26	32.26	33	32.05	4.85M
July 17, 2025	33.7	32.88	32.88	34	32.7	6.97M
July 16, 2025	32.8	33.33	33.33	34.5	31.8	11.63M
July 15, 2025	31.65	33.14	33.14	33.97	31.4	11.89M
July 14, 2025	31.12	31.58	31.58	31.88	30.8	3.03M
July 11, 2025	31.73	31.32	31.32	31.82	30.81	4.62M
July 10, 2025	32.54	31.7	31.7	32.99	31.51	8.35M
July 09, 2025	30.39	32.15	32.15	33.21	30.35	10.97M
July 08, 2025	29.91	30.39	30.39	30.42	29.71	1.69M
July 07, 2025	29.8	29.81	29.81	30.09	29.54	915,900

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