Guangdong Avcit Technology Holding Co Ltd. Class A 001229
SZSE · China · Consumer Durables
CNY 37.13-1.30 (-3.38%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 37.13 | -3.38% | CNY 38.55 | CNY 38.90 | CNY 37.03 | 2.45M |
| 2026-09-29 | CNY 38.43 | +2.75% | CNY 37.49 | CNY 38.50 | CNY 37.03 | 3.02M |
| 2026-09-28 | CNY 37.40 | -3.31% | CNY 38.58 | CNY 38.84 | CNY 35.60 | 5.56M |
| 2026-09-24 | CNY 38.68 | -1.20% | CNY 38.74 | CNY 39.97 | CNY 38.66 |
| 2.87M |
| 2026-09-23 | CNY 39.15 | -1.86% | CNY 39.64 | CNY 39.69 | CNY 38.60 | 3.40M |
| 2026-09-22 | CNY 39.89 | +0.86% | CNY 40.20 | CNY 40.81 | CNY 39.64 | 5.45M |
| 2026-09-21 | CNY 39.55 | -1.10% | CNY 40.30 | CNY 40.30 | CNY 38.73 | 5.96M |
| 2026-09-18 | CNY 39.99 | +10.01% | CNY 36.95 | CNY 39.99 | CNY 36.08 | 5.46M |
| 2026-09-17 | CNY 36.35 | -0.57% | CNY 36.81 | CNY 37.70 | CNY 36.15 | 4.37M |
| 2026-09-16 | CNY 36.56 | +1.05% | CNY 37.40 | CNY 37.58 | CNY 35.35 | 4.31M |
| 2026-09-15 | CNY 36.18 | -2.22% | CNY 36.86 | CNY 37.25 | CNY 36.00 | 2.76M |
| 2026-09-14 | CNY 37.00 | -0.75% | CNY 37.38 | CNY 37.58 | CNY 36.61 | 2.62M |
| 2026-09-11 | CNY 37.28 | -6.80% | CNY 39.39 | CNY 39.56 | CNY 36.84 | 4.91M |
| 2026-09-10 | CNY 40.00 | -1.01% | CNY 40.00 | CNY 40.95 | CNY 39.33 | 3.50M |
| 2026-09-09 | CNY 40.41 | +0.75% | CNY 40.20 | CNY 41.86 | CNY 40.07 | 5.83M |
| 2026-09-08 | CNY 40.11 | +3.14% | CNY 39.99 | CNY 41.43 | CNY 38.40 | 9.39M |
| 2026-09-07 | CNY 38.89 | +10.01% | CNY 35.34 | CNY 38.89 | CNY 35.30 | 4.82M |
| 2026-09-04 | CNY 35.35 | -3.60% | CNY 36.82 | CNY 37.21 | CNY 35.04 | 3.92M |
| 2026-09-03 | CNY 36.67 | -2.29% | CNY 37.73 | CNY 37.99 | CNY 36.64 | 3.03M |
| 2026-09-02 | CNY 37.53 | -0.98% | CNY 37.32 | CNY 37.80 | CNY 36.50 | 3.78M |
| 2026-09-01 | CNY 37.90 | -3.37% | CNY 39.63 | CNY 39.65 | CNY 37.38 | 4.01M |
| 2026-08-31 | CNY 39.22 | -2.15% | CNY 38.83 | CNY 39.48 | CNY 38.07 | 3.98M |
| 2026-08-28 | CNY 40.08 | -1.57% | CNY 40.32 | CNY 41.38 | CNY 39.90 | 3.93M |
| 2026-08-27 | CNY 40.72 | +0.32% | CNY 40.48 | CNY 41.18 | CNY 39.61 | 4.65M |
| 2026-08-26 | CNY 40.59 | -4.20% | CNY 42.11 | CNY 42.72 | CNY 40.29 | 3.83M |
| 2026-08-25 | CNY 42.37 | -2.60% | CNY 43.56 | CNY 44.03 | CNY 41.89 | 4.27M |
| 2026-08-24 | CNY 43.50 | -4.08% | CNY 45.35 | CNY 45.43 | CNY 42.39 | 4.42M |
| 2026-08-21 | CNY 45.35 | -3.51% | CNY 46.11 | CNY 46.29 | CNY 44.88 | 5.26M |
| 2026-08-20 | CNY 47.00 | +1.47% | CNY 47.53 | CNY 47.99 | CNY 45.54 | 6.44M |
| 2026-08-19 | CNY 46.32 | -7.71% | CNY 48.00 | CNY 49.98 | CNY 45.80 | 9.19M |
| 2026-08-18 | CNY 50.19 | +9.99% | CNY 48.50 | CNY 50.19 | CNY 48.27 | 5.34M |
| 2026-08-17 | CNY 45.63 | +10.00% | CNY 41.09 | CNY 45.63 | CNY 41.05 | 5.02M |
| 2026-08-14 | CNY 41.48 | -0.24% | CNY 41.40 | CNY 43.00 | CNY 40.26 | 4.96M |
| 2026-08-13 | CNY 41.58 | +0.48% | CNY 41.22 | CNY 42.56 | CNY 41.22 | 5.31M |
| 2026-08-12 | CNY 41.38 | +2.17% | CNY 40.29 | CNY 41.80 | CNY 39.99 | 5.26M |
| 2026-08-11 | CNY 40.50 | -0.98% | CNY 40.36 | CNY 41.28 | CNY 39.56 | 5.23M |
| 2026-08-10 | CNY 40.90 | +0.76% | CNY 40.43 | CNY 41.43 | CNY 39.61 | 8.08M |
| 2026-08-07 | CNY 40.59 | +1.48% | CNY 38.80 | CNY 41.83 | CNY 38.00 | 11.44M |
| 2026-08-06 | CNY 40.00 | -5.48% | CNY 44.24 | CNY 44.24 | CNY 39.56 | 13.92M |
| 2026-08-05 | CNY 42.32 | +9.98% | CNY 39.56 | CNY 42.33 | CNY 38.59 | 11.85M |
| 2026-08-04 | CNY 38.48 | +10.01% | CNY 36.68 | CNY 38.48 | CNY 33.78 | 8.85M |
| 2026-08-03 | CNY 34.98 | +10.00% | CNY 34.00 | CNY 34.98 | CNY 32.51 | 2.31M |
| 2026-07-31 | CNY 31.80 | +0.98% | CNY 31.88 | CNY 32.99 | CNY 31.49 | 5.32M |
| 2026-07-30 | CNY 31.49 | -10.00% | CNY 34.67 | CNY 34.92 | CNY 31.49 | 5.10M |
| 2026-07-29 | CNY 34.99 | -6.74% | CNY 37.18 | CNY 37.68 | CNY 34.39 | 6.70M |
| 2026-07-28 | CNY 37.52 | -1.96% | CNY 37.31 | CNY 39.00 | CNY 37.11 | 6.69M |
| 2026-07-27 | CNY 38.27 | -2.32% | CNY 39.00 | CNY 39.48 | CNY 35.26 | 11.02M |
| 2026-07-24 | CNY 39.18 | +9.99% | CNY 34.50 | CNY 39.18 | CNY 34.00 | 8.42M |
| 2026-07-23 | CNY 35.62 | -3.39% | CNY 36.74 | CNY 39.00 | CNY 34.50 | 8.89M |
| 2026-07-22 | CNY 36.87 | +7.21% | CNY 34.52 | CNY 37.83 | CNY 33.78 | 10.42M |
| 2026-07-21 | CNY 34.39 | +2.05% | CNY 33.47 | CNY 34.62 | CNY 30.67 | 5.54M |
| 2026-07-20 | CNY 33.70 | -6.02% | CNY 37.07 | CNY 37.96 | CNY 32.80 | 6.41M |
| 2026-07-17 | CNY 35.86 | -9.40% | CNY 39.49 | CNY 39.49 | CNY 35.69 | 6.03M |
| 2026-07-16 | CNY 39.58 | -1.25% | CNY 39.40 | CNY 39.79 | CNY 37.22 | 8.12M |
| 2026-07-15 | CNY 40.08 | -4.73% | CNY 41.55 | CNY 43.30 | CNY 39.58 | 9.87M |
| 2026-07-14 | CNY 42.07 | -9.99% | CNY 45.89 | CNY 46.98 | CNY 42.07 | 8.66M |
| 2026-07-13 | CNY 46.74 | -1.72% | CNY 44.76 | CNY 49.60 | CNY 44.76 | 9.12M |
| 2026-07-10 | CNY 47.56 | +4.60% | CNY 46.10 | CNY 49.00 | CNY 45.50 | 12.29M |
| 2026-07-09 | CNY 45.47 | +6.49% | CNY 46.89 | CNY 46.89 | CNY 40.00 | 14.82M |
| 2026-07-08 | CNY 42.70 | +9.99% | CNY 42.70 | CNY 42.70 | CNY 42.70 | 1.13M |
| 2026-07-07 | CNY 38.82 | +10.00% | CNY 37.30 | CNY 38.82 | CNY 37.30 | 1.82M |
| 2026-07-06 | CNY 35.29 | +0.03% | CNY 35.96 | CNY 36.16 | CNY 34.25 | 5.58M |
| 2026-07-03 | CNY 35.28 | -5.92% | CNY 37.51 | CNY 38.63 | CNY 33.96 | 9.55M |
| 2026-07-02 | CNY 37.50 | +1.52% | CNY 36.17 | CNY 39.46 | CNY 36.03 | 10.01M |
| 2026-07-01 | CNY 36.94 | +1.71% | CNY 36.32 | CNY 38.30 | CNY 36.27 | 15.48M |
| 2026-06-30 | CNY 36.32 | +9.99% | CNY 34.06 | CNY 36.32 | CNY 33.36 | 3.49M |
| 2026-06-29 | CNY 33.02 | +9.99% | CNY 29.88 | CNY 33.02 | CNY 29.08 | 9.38M |
| 2026-06-26 | CNY 30.02 | +3.20% | CNY 29.30 | CNY 30.78 | CNY 29.00 | 7.12M |
| 2026-06-25 | CNY 29.09 | +2.00% | CNY 28.48 | CNY 29.87 | CNY 28.20 | 7.97M |
| 2026-06-24 | CNY 28.52 | +8.81% | CNY 26.30 | CNY 28.83 | CNY 24.83 | 8.36M |
| 2026-06-23 | CNY 26.21 | -0.30% | CNY 25.92 | CNY 27.07 | CNY 25.71 | 2.60M |
| 2026-06-22 | CNY 26.29 | -4.19% | CNY 27.50 | CNY 27.85 | CNY 25.79 | 3.65M |
| 2026-06-18 | CNY 27.44 | +0.04% | CNY 27.16 | CNY 28.05 | CNY 26.85 | 3.15M |
| 2026-06-17 | CNY 27.43 | -3.35% | CNY 27.84 | CNY 28.30 | CNY 27.32 | 3.72M |
| 2026-06-16 | CNY 28.38 | +2.38% | CNY 27.45 | CNY 28.50 | CNY 26.77 | 6.06M |
| 2026-06-15 | CNY 27.72 | -0.72% | CNY 27.66 | CNY 28.10 | CNY 27.23 | 4.14M |
| 2026-06-12 | CNY 27.92 | +6.16% | CNY 26.54 | CNY 28.93 | CNY 26.18 | 7.69M |
| 2026-06-11 | CNY 26.30 | -2.19% | CNY 26.67 | CNY 26.69 | CNY 25.81 | 1.87M |
| 2026-06-10 | CNY 26.89 | -2.57% | CNY 27.59 | CNY 27.59 | CNY 26.41 | 2.59M |
| 2026-06-09 | CNY 27.60 | +2.60% | CNY 26.75 | CNY 27.80 | CNY 26.61 | 3.21M |
| 2026-06-08 | CNY 26.90 | -1.34% | CNY 26.57 | CNY 27.56 | CNY 26.46 | 2.78M |
| 2026-06-05 | CNY 27.26 | -0.34% | CNY 27.09 | CNY 27.65 | CNY 26.86 | 3.20M |
| 2026-06-04 | CNY 27.36 | +2.00% | CNY 26.60 | CNY 27.63 | CNY 26.54 | 3.45M |
| 2026-06-03 | CNY 26.82 | +1.35% | CNY 26.39 | CNY 27.11 | CNY 25.97 | 2.21M |
| 2026-06-02 | CNY 26.46 | -2.37% | CNY 27.07 | CNY 27.25 | CNY 25.79 | 2.87M |
| 2026-06-01 | CNY 27.11 | +3.15% | CNY 26.56 | CNY 27.49 | CNY 26.16 | 3.21M |
| 2026-05-29 | CNY 26.28 | +1.91% | CNY 25.86 | CNY 27.01 | CNY 25.45 | 3.27M |
| 2026-05-28 | CNY 25.79 | +3.91% | CNY 24.81 | CNY 25.96 | CNY 24.64 | 2.46M |
| 2026-05-27 | CNY 24.81 | -1.17% | CNY 25.14 | CNY 25.56 | CNY 24.74 | 1.46M |
| 2026-05-26 | CNY 25.11 | -3.19% | CNY 25.76 | CNY 25.86 | CNY 24.81 | 1.96M |