Avcon Information Technology Co., Ltd. Class A 300074
SZSE · China · Electronic Technology
CNY 3.83-0.05 (-1.29%)
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 3.83 | -1.29% | CNY 3.88 | CNY 3.90 | CNY 3.77 | 10.91M |
| 2026-09-29 | CNY 3.88 | +2.11% | CNY 3.77 | CNY 3.90 | CNY 3.75 | 12.77M |
| 2026-09-28 | CNY 3.80 | -0.78% | CNY 3.82 | CNY 3.85 | CNY 3.74 | 13.33M |
| 2026-09-24 | CNY 3.83 | +0.26% | CNY 3.79 | CNY 3.86 | CNY 3.73 | 13.27M |
| 2026-09-23 | CNY 3.82 | -3.54% | CNY 3.93 | CNY 3.96 | CNY 3.79 | 21.48M |
| 2026-09-22 | CNY 3.96 | +2.59% | CNY 3.86 | CNY 4.05 | CNY 3.80 | 33.06M |
| 2026-09-21 | CNY 3.86 | +7.22% | CNY 3.62 | CNY 3.90 | CNY 3.61 | 29.34M |
| 2026-09-18 | CNY 3.60 | -0.55% | CNY 3.64 | CNY 3.67 | CNY 3.57 | 10.76M |
| 2026-09-17 | CNY 3.62 | +0.84% | CNY 3.58 | CNY 3.64 | CNY 3.51 | 13.26M |
| 2026-09-16 | CNY 3.59 | +1.70% | CNY 3.52 | CNY 3.60 | CNY 3.46 | 14.92M |
| 2026-09-15 | CNY 3.53 | -4.34% | CNY 3.69 | CNY 3.70 | CNY 3.52 | 16.52M |
| 2026-09-14 | CNY 3.69 | 0.00% | CNY 3.68 | CNY 3.75 | CNY 3.65 | 13.28M |
| 2026-09-11 | CNY 3.69 | -3.40% | CNY 3.79 | CNY 3.80 | CNY 3.66 | 14.52M |
| 2026-09-10 | CNY 3.82 | -0.26% | CNY 3.81 | CNY 3.83 | CNY 3.76 | 10.81M |
| 2026-09-09 | CNY 3.83 | -1.29% | CNY 3.87 | CNY 3.87 | CNY 3.81 | 11.70M |
| 2026-09-08 | CNY 3.88 | +1.04% | CNY 3.84 | CNY 3.89 | CNY 3.81 | 10.95M |
| 2026-09-07 | CNY 3.84 | +0.26% | CNY 3.82 | CNY 3.87 | CNY 3.79 | 11.42M |
| 2026-09-04 | CNY 3.83 | +1.59% | CNY 3.80 | CNY 3.90 | CNY 3.79 | 18.52M |
| 2026-09-03 | CNY 3.77 | -3.33% | CNY 3.89 | CNY 3.94 | CNY 3.76 | 16.39M |
| 2026-09-02 | CNY 3.90 | -0.76% | CNY 3.93 | CNY 3.93 | CNY 3.82 | 15.65M |
| 2026-09-01 | CNY 3.93 | +2.61% | CNY 3.82 | CNY 3.94 | CNY 3.80 | 18.49M |
| 2026-08-31 | CNY 3.83 | -0.52% | CNY 3.82 | CNY 3.87 | CNY 3.77 | 20.78M |
| 2026-08-28 | CNY 3.85 | -1.03% | CNY 3.91 | CNY 3.92 | CNY 3.84 | 15.66M |
| 2026-08-27 | CNY 3.89 | -0.26% | CNY 3.84 | CNY 3.92 | CNY 3.78 | 17.40M |
| 2026-08-26 | CNY 3.90 | +0.78% | CNY 3.86 | CNY 3.92 | CNY 3.82 | 14.19M |
| 2026-08-25 | CNY 3.87 | +3.48% | CNY 3.72 | CNY 3.90 | CNY 3.70 | 18.19M |
| 2026-08-24 | CNY 3.74 | -1.84% | CNY 3.78 | CNY 3.82 | CNY 3.67 | 12.96M |
| 2026-08-21 | CNY 3.81 | +0.26% | CNY 3.77 | CNY 3.83 | CNY 3.71 | 12.44M |
| 2026-08-20 | CNY 3.80 | +1.88% | CNY 3.75 | CNY 3.82 | CNY 3.72 | 12.05M |
| 2026-08-19 | CNY 3.73 | -3.12% | CNY 3.82 | CNY 3.83 | CNY 3.70 | 13.73M |
| 2026-08-18 | CNY 3.85 | 0.00% | CNY 3.81 | CNY 3.87 | CNY 3.77 | 13.89M |
| 2026-08-17 | CNY 3.85 | +1.32% | CNY 3.78 | CNY 3.86 | CNY 3.75 | 12.07M |
| 2026-08-14 | CNY 3.80 | -0.52% | CNY 3.84 | CNY 3.85 | CNY 3.75 | 13.67M |
| 2026-08-13 | CNY 3.82 | -2.05% | CNY 3.88 | CNY 3.96 | CNY 3.82 | 18.49M |
| 2026-08-12 | CNY 3.90 | +3.17% | CNY 3.81 | CNY 3.95 | CNY 3.81 | 18.21M |
| 2026-08-11 | CNY 3.78 | +0.27% | CNY 3.75 | CNY 3.83 | CNY 3.70 | 17.50M |
| 2026-08-10 | CNY 3.77 | +2.72% | CNY 3.67 | CNY 3.79 | CNY 3.65 | 19.23M |
| 2026-08-07 | CNY 3.67 | -1.08% | CNY 3.72 | CNY 3.72 | CNY 3.57 | 16.11M |
| 2026-08-06 | CNY 3.71 | +0.27% | CNY 3.68 | CNY 3.73 | CNY 3.63 | 16.73M |
| 2026-08-05 | CNY 3.70 | 0.00% | CNY 3.71 | CNY 3.75 | CNY 3.63 | 22.62M |
| 2026-08-04 | CNY 3.70 | +1.93% | CNY 3.63 | CNY 3.73 | CNY 3.63 | 21.08M |
| 2026-08-03 | CNY 3.63 | +3.42% | CNY 3.50 | CNY 3.75 | CNY 3.48 | 23.93M |
| 2026-07-31 | CNY 3.51 | +4.15% | CNY 3.41 | CNY 3.54 | CNY 3.41 | 19.08M |
| 2026-07-30 | CNY 3.37 | -2.32% | CNY 3.44 | CNY 3.53 | CNY 3.36 | 19.07M |
| 2026-07-29 | CNY 3.45 | +1.47% | CNY 3.44 | CNY 3.47 | CNY 3.39 | 16.27M |
| 2026-07-28 | CNY 3.40 | +1.49% | CNY 3.32 | CNY 3.47 | CNY 3.31 | 18.69M |
| 2026-07-27 | CNY 3.35 | +5.02% | CNY 3.17 | CNY 3.36 | CNY 3.16 | 18.03M |
| 2026-07-24 | CNY 3.19 | -2.45% | CNY 3.21 | CNY 3.25 | CNY 3.16 | 13.26M |
| 2026-07-23 | CNY 3.27 | +3.48% | CNY 3.13 | CNY 3.29 | CNY 3.13 | 19.10M |
| 2026-07-22 | CNY 3.16 | -1.86% | CNY 3.17 | CNY 3.27 | CNY 3.13 | 19.07M |
| 2026-07-21 | CNY 3.22 | -0.92% | CNY 3.22 | CNY 3.26 | CNY 3.02 | 25.55M |
| 2026-07-20 | CNY 3.25 | -1.81% | CNY 3.33 | CNY 3.45 | CNY 3.18 | 23.29M |
| 2026-07-17 | CNY 3.31 | -5.43% | CNY 3.49 | CNY 3.53 | CNY 3.30 | 21.18M |
| 2026-07-16 | CNY 3.50 | +0.86% | CNY 3.44 | CNY 3.57 | CNY 3.40 | 18.66M |
| 2026-07-15 | CNY 3.47 | +1.76% | CNY 3.40 | CNY 3.51 | CNY 3.36 | 19.75M |
| 2026-07-14 | CNY 3.41 | +2.71% | CNY 3.32 | CNY 3.42 | CNY 3.24 | 18.97M |
| 2026-07-13 | CNY 3.32 | -4.60% | CNY 3.53 | CNY 3.57 | CNY 3.30 | 23.49M |
| 2026-07-10 | CNY 3.48 | +0.58% | CNY 3.43 | CNY 3.61 | CNY 3.35 | 23.38M |
| 2026-07-09 | CNY 3.46 | +1.76% | CNY 3.39 | CNY 3.51 | CNY 3.30 | 21.72M |
| 2026-07-08 | CNY 3.40 | +1.19% | CNY 3.39 | CNY 3.43 | CNY 3.28 | 15.15M |
| 2026-07-07 | CNY 3.36 | -2.89% | CNY 3.46 | CNY 3.49 | CNY 3.33 | 16.24M |
| 2026-07-06 | CNY 3.46 | -2.26% | CNY 3.53 | CNY 3.60 | CNY 3.43 | 16.54M |
| 2026-07-03 | CNY 3.54 | +2.02% | CNY 3.48 | CNY 3.58 | CNY 3.44 | 19.62M |
| 2026-07-02 | CNY 3.47 | -1.70% | CNY 3.48 | CNY 3.62 | CNY 3.44 | 20.78M |
| 2026-07-01 | CNY 3.53 | +3.82% | CNY 3.44 | CNY 3.62 | CNY 3.37 | 26.79M |
| 2026-06-30 | CNY 3.40 | +0.89% | CNY 3.38 | CNY 3.48 | CNY 3.34 | 19.06M |
| 2026-06-29 | CNY 3.37 | -1.46% | CNY 3.39 | CNY 3.43 | CNY 3.26 | 19.62M |
| 2026-06-26 | CNY 3.42 | -2.29% | CNY 3.47 | CNY 3.51 | CNY 3.36 | 18.38M |
| 2026-06-25 | CNY 3.50 | -2.78% | CNY 3.58 | CNY 3.63 | CNY 3.48 | 18.35M |
| 2026-06-24 | CNY 3.60 | -4.76% | CNY 3.76 | CNY 3.77 | CNY 3.52 | 21.75M |
| 2026-06-23 | CNY 3.78 | +0.53% | CNY 3.73 | CNY 3.89 | CNY 3.70 | 20.85M |
| 2026-06-22 | CNY 3.76 | +1.08% | CNY 3.70 | CNY 3.77 | CNY 3.51 | 24.45M |
| 2026-06-18 | CNY 3.72 | +0.27% | CNY 3.70 | CNY 3.77 | CNY 3.61 | 20.39M |
| 2026-06-17 | CNY 3.71 | -3.13% | CNY 3.82 | CNY 3.82 | CNY 3.67 | 20.66M |
| 2026-06-16 | CNY 3.83 | -0.52% | CNY 3.84 | CNY 3.87 | CNY 3.75 | 18.09M |
| 2026-06-15 | CNY 3.85 | +0.26% | CNY 3.90 | CNY 4.00 | CNY 3.81 | 24.84M |
| 2026-06-12 | CNY 3.84 | +1.05% | CNY 3.84 | CNY 3.89 | CNY 3.75 | 20.23M |
| 2026-06-11 | CNY 3.80 | -2.56% | CNY 3.86 | CNY 3.91 | CNY 3.71 | 17.01M |
| 2026-06-10 | CNY 3.90 | -3.23% | CNY 4.00 | CNY 4.04 | CNY 3.80 | 21.29M |
| 2026-06-09 | CNY 4.03 | -0.25% | CNY 4.06 | CNY 4.11 | CNY 3.97 | 19.68M |
| 2026-06-08 | CNY 4.04 | -1.46% | CNY 3.96 | CNY 4.16 | CNY 3.95 | 20.24M |
| 2026-06-05 | CNY 4.10 | +2.50% | CNY 4.02 | CNY 4.18 | CNY 3.94 | 20.19M |
| 2026-06-04 | CNY 4.00 | -1.96% | CNY 4.04 | CNY 4.10 | CNY 3.93 | 18.45M |
| 2026-06-03 | CNY 4.08 | -0.73% | CNY 4.10 | CNY 4.15 | CNY 4.02 | 14.70M |
| 2026-06-02 | CNY 4.11 | -2.84% | CNY 4.25 | CNY 4.26 | CNY 4.07 | 20.41M |
| 2026-06-01 | CNY 4.23 | +3.42% | CNY 4.07 | CNY 4.29 | CNY 4.04 | 24.17M |
| 2026-05-29 | CNY 4.09 | -4.88% | CNY 4.30 | CNY 4.39 | CNY 4.05 | 18.15M |
| 2026-05-28 | CNY 4.30 | +0.23% | CNY 4.30 | CNY 4.36 | CNY 4.15 | 17.83M |
| 2026-05-27 | CNY 4.29 | -2.72% | CNY 4.41 | CNY 4.43 | CNY 4.25 | 15.36M |
| 2026-05-26 | CNY 4.41 | -2.86% | CNY 4.50 | CNY 4.53 | CNY 4.35 | 15.78M |