AVE Science & Technology Co., Ltd. Class A 688067
SSE · China · Health Technology
CNY 24.52-0.01 (-0.04%)
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 24.52 | -0.04% | CNY 24.64 | CNY 24.86 | CNY 24.43 | 914.94K |
| 2026-09-29 | CNY 24.53 | +2.04% | CNY 23.95 | CNY 24.79 | CNY 23.92 | 1.02M |
| 2026-09-28 | CNY 24.04 | +0.38% | CNY 24.12 | CNY 24.52 | CNY 23.75 | 1.22M |
| 2026-09-24 | CNY 23.95 | -0.29% | CNY 24.17 | CNY 24.42 | CNY 23.80 | 873.42K |
| 2026-09-23 | CNY 24.02 | +1.35% | CNY 23.57 | CNY 24.20 | CNY 23.57 | 826.61K |
| 2026-09-22 | CNY 23.70 | +1.72% | CNY 23.37 | CNY 24.10 | CNY 23.19 | 936.29K |
| 2026-09-21 | CNY 23.30 | +2.82% | CNY 22.61 | CNY 23.47 | CNY 22.50 | 1.12M |
| 2026-09-18 | CNY 22.66 | +0.53% | CNY 22.55 | CNY 23.05 | CNY 22.44 | 873.11K |
| 2026-09-17 | CNY 22.54 | +0.81% | CNY 22.25 | CNY 22.55 | CNY 22.04 | 1.03M |
| 2026-09-16 | CNY 22.36 | +2.52% | CNY 21.70 | CNY 22.50 | CNY 21.68 | 1.20M |
| 2026-09-15 | CNY 21.81 | -3.15% | CNY 22.46 | CNY 22.52 | CNY 21.72 | 1.26M |
| 2026-09-14 | CNY 22.52 | +2.27% | CNY 21.71 | CNY 22.84 | CNY 21.71 | 1.30M |
| 2026-09-11 | CNY 22.02 | -3.12% | CNY 22.39 | CNY 22.72 | CNY 21.56 | 1.61M |
| 2026-09-10 | CNY 22.73 | -1.98% | CNY 23.27 | CNY 23.27 | CNY 22.67 | 912.13K |
| 2026-09-09 | CNY 23.19 | -1.95% | CNY 23.71 | CNY 23.71 | CNY 23.00 | 1.01M |
| 2026-09-08 | CNY 23.65 | +1.46% | CNY 23.24 | CNY 23.65 | CNY 23.07 | 728.36K |
| 2026-09-07 | CNY 23.31 | -0.68% | CNY 23.35 | CNY 23.74 | CNY 23.29 | 896.19K |
| 2026-09-04 | CNY 23.47 | +0.47% | CNY 23.79 | CNY 23.99 | CNY 23.32 | 931.98K |
| 2026-09-03 | CNY 23.36 | -2.63% | CNY 24.09 | CNY 24.19 | CNY 23.30 | 963.23K |
| 2026-09-02 | CNY 23.99 | -1.68% | CNY 24.47 | CNY 24.47 | CNY 23.60 | 1.19M |
| 2026-09-01 | CNY 24.40 | +2.09% | CNY 24.41 | CNY 24.59 | CNY 23.79 | 970.99K |
| 2026-08-31 | CNY 23.90 | +2.40% | CNY 23.44 | CNY 23.99 | CNY 23.00 | 910.57K |
| 2026-08-28 | CNY 23.34 | +1.83% | CNY 23.05 | CNY 23.59 | CNY 22.71 | 1.15M |
| 2026-08-27 | CNY 22.92 | -0.39% | CNY 22.78 | CNY 23.15 | CNY 22.70 | 749.87K |
| 2026-08-26 | CNY 23.01 | -0.73% | CNY 23.38 | CNY 23.75 | CNY 22.67 | 823.62K |
| 2026-08-25 | CNY 23.18 | +2.79% | CNY 22.30 | CNY 23.25 | CNY 22.18 | 937.49K |
| 2026-08-24 | CNY 22.55 | -1.44% | CNY 23.00 | CNY 23.05 | CNY 22.22 | 753.46K |
| 2026-08-21 | CNY 22.88 | -1.12% | CNY 22.90 | CNY 23.07 | CNY 22.29 | 1.03M |
| 2026-08-20 | CNY 23.14 | +4.56% | CNY 22.25 | CNY 23.21 | CNY 22.25 | 1.20M |
| 2026-08-19 | CNY 22.13 | -3.07% | CNY 22.66 | CNY 22.87 | CNY 22.10 | 1.01M |
| 2026-08-18 | CNY 22.83 | -1.00% | CNY 23.06 | CNY 23.06 | CNY 22.63 | 735.47K |
| 2026-08-17 | CNY 23.06 | +1.27% | CNY 22.88 | CNY 23.19 | CNY 22.45 | 914.24K |
| 2026-08-14 | CNY 22.77 | +1.92% | CNY 22.17 | CNY 22.90 | CNY 22.17 | 793.06K |
| 2026-08-13 | CNY 22.34 | -1.15% | CNY 22.72 | CNY 22.85 | CNY 22.34 | 782.59K |
| 2026-08-12 | CNY 22.60 | +0.67% | CNY 22.45 | CNY 22.77 | CNY 22.35 | 881.96K |
| 2026-08-11 | CNY 22.45 | -0.97% | CNY 22.99 | CNY 22.99 | CNY 22.21 | 1.05M |
| 2026-08-10 | CNY 22.67 | +2.12% | CNY 22.23 | CNY 22.85 | CNY 22.00 | 1.27M |
| 2026-08-07 | CNY 22.20 | +2.92% | CNY 21.96 | CNY 22.23 | CNY 21.12 | 1.24M |
| 2026-08-06 | CNY 21.57 | +0.09% | CNY 21.68 | CNY 21.70 | CNY 21.10 | 882.87K |
| 2026-08-05 | CNY 21.55 | +0.47% | CNY 21.56 | CNY 21.58 | CNY 21.04 | 981.05K |
| 2026-08-04 | CNY 21.45 | +1.42% | CNY 21.51 | CNY 21.55 | CNY 21.00 | 1.36M |
| 2026-08-03 | CNY 21.15 | +6.71% | CNY 19.94 | CNY 21.19 | CNY 19.73 | 1.37M |
| 2026-07-31 | CNY 19.82 | +1.75% | CNY 19.42 | CNY 19.99 | CNY 19.27 | 987.62K |
| 2026-07-30 | CNY 19.48 | +0.62% | CNY 19.40 | CNY 19.91 | CNY 19.06 | 838.39K |
| 2026-07-29 | CNY 19.36 | +3.03% | CNY 18.65 | CNY 19.60 | CNY 18.65 | 1.02M |
| 2026-07-28 | CNY 18.79 | -0.79% | CNY 18.59 | CNY 19.34 | CNY 18.59 | 907.96K |
| 2026-07-27 | CNY 18.94 | +3.44% | CNY 18.48 | CNY 19.18 | CNY 18.32 | 871.69K |
| 2026-07-24 | CNY 18.31 | -3.02% | CNY 18.79 | CNY 18.79 | CNY 18.14 | 729.09K |
| 2026-07-23 | CNY 18.88 | +4.02% | CNY 18.06 | CNY 18.94 | CNY 18.00 | 1.16M |
| 2026-07-22 | CNY 18.15 | -3.82% | CNY 18.78 | CNY 18.95 | CNY 17.96 | 1.24M |
| 2026-07-21 | CNY 18.87 | -0.37% | CNY 18.86 | CNY 19.04 | CNY 17.63 | 1.77M |
| 2026-07-20 | CNY 18.94 | -3.66% | CNY 19.81 | CNY 20.38 | CNY 18.52 | 1.68M |
| 2026-07-17 | CNY 19.66 | -7.18% | CNY 21.18 | CNY 21.30 | CNY 19.60 | 1.48M |
| 2026-07-16 | CNY 21.18 | +1.97% | CNY 20.87 | CNY 21.36 | CNY 20.00 | 1.03M |
| 2026-07-15 | CNY 20.77 | +1.12% | CNY 20.46 | CNY 21.05 | CNY 20.41 | 1.08M |
| 2026-07-14 | CNY 20.54 | +3.37% | CNY 19.98 | CNY 20.80 | CNY 19.80 | 1.72M |
| 2026-07-13 | CNY 19.87 | -2.84% | CNY 20.35 | CNY 20.60 | CNY 19.73 | 1.16M |
| 2026-07-10 | CNY 20.45 | +2.45% | CNY 19.94 | CNY 20.75 | CNY 19.58 | 1.19M |
| 2026-07-09 | CNY 19.96 | -0.70% | CNY 20.07 | CNY 20.18 | CNY 19.50 | 944.88K |
| 2026-07-08 | CNY 20.10 | -0.79% | CNY 20.41 | CNY 20.47 | CNY 19.81 | 797.66K |
| 2026-07-07 | CNY 20.26 | -4.03% | CNY 21.20 | CNY 21.20 | CNY 20.18 | 927.08K |
| 2026-07-06 | CNY 21.11 | -1.81% | CNY 21.59 | CNY 21.72 | CNY 21.08 | 1.17M |
| 2026-07-03 | CNY 21.50 | +3.37% | CNY 20.80 | CNY 21.65 | CNY 20.68 | 1.14M |
| 2026-07-02 | CNY 20.80 | -0.38% | CNY 21.10 | CNY 21.56 | CNY 20.78 | 1.15M |
| 2026-07-01 | CNY 20.88 | +3.62% | CNY 19.97 | CNY 21.12 | CNY 19.97 | 1.63M |
| 2026-06-30 | CNY 20.15 | -1.61% | CNY 20.48 | CNY 20.73 | CNY 19.93 | 1.44M |
| 2026-06-29 | CNY 20.48 | +1.34% | CNY 20.54 | CNY 20.69 | CNY 19.43 | 1.31M |
| 2026-06-26 | CNY 20.21 | -2.65% | CNY 20.70 | CNY 20.70 | CNY 20.00 | 969.56K |
| 2026-06-25 | CNY 20.76 | -2.17% | CNY 21.09 | CNY 21.22 | CNY 20.42 | 989.16K |
| 2026-06-24 | CNY 21.22 | -4.11% | CNY 22.62 | CNY 22.78 | CNY 21.08 | 1.09M |
| 2026-06-23 | CNY 22.13 | +2.55% | CNY 21.45 | CNY 22.50 | CNY 21.45 | 1.38M |
| 2026-06-22 | CNY 21.58 | -0.05% | CNY 21.24 | CNY 21.72 | CNY 20.29 | 1.10M |
| 2026-06-18 | CNY 21.59 | +0.75% | CNY 21.31 | CNY 21.86 | CNY 21.07 | 979.76K |
| 2026-06-17 | CNY 21.43 | -2.94% | CNY 22.14 | CNY 22.14 | CNY 21.33 | 982.56K |
| 2026-06-16 | CNY 22.08 | +0.78% | CNY 21.91 | CNY 22.21 | CNY 21.31 | 1.14M |
| 2026-06-15 | CNY 21.91 | -1.62% | CNY 22.57 | CNY 22.93 | CNY 21.78 | 1.07M |
| 2026-06-12 | CNY 22.27 | +0.63% | CNY 22.78 | CNY 22.78 | CNY 21.90 | 1.01M |
| 2026-06-11 | CNY 22.13 | -2.77% | CNY 22.48 | CNY 22.62 | CNY 21.57 | 924.84K |
| 2026-06-10 | CNY 22.76 | +0.53% | CNY 22.49 | CNY 22.76 | CNY 22.02 | 1.33M |
| 2026-06-09 | CNY 22.64 | -0.09% | CNY 22.71 | CNY 23.12 | CNY 22.41 | 686.62K |
| 2026-06-08 | CNY 22.66 | -3.78% | CNY 22.52 | CNY 23.95 | CNY 22.19 | 1.42M |
| 2026-06-05 | CNY 23.55 | +1.51% | CNY 23.19 | CNY 23.95 | CNY 22.51 | 1.18M |
| 2026-06-04 | CNY 23.20 | -2.73% | CNY 23.85 | CNY 24.09 | CNY 22.91 | 973.32K |
| 2026-06-03 | CNY 23.85 | -2.01% | CNY 24.30 | CNY 24.32 | CNY 23.65 | 975.85K |
| 2026-06-02 | CNY 24.34 | -1.22% | CNY 24.65 | CNY 24.95 | CNY 24.06 | 992.11K |
| 2026-06-01 | CNY 24.64 | +1.69% | CNY 24.04 | CNY 25.07 | CNY 24.01 | 1.17M |
| 2026-05-29 | CNY 24.23 | -3.77% | CNY 25.14 | CNY 26.20 | CNY 24.01 | 1.67M |
| 2026-05-28 | CNY 25.18 | -0.32% | CNY 25.26 | CNY 25.59 | CNY 24.58 | 959.49K |
| 2026-05-27 | CNY 25.26 | -2.51% | CNY 25.91 | CNY 26.16 | CNY 24.80 | 1.30M |
| 2026-05-26 | CNY 25.91 | -1.67% | CNY 26.25 | CNY 26.52 | CNY 25.54 | 1.01M |