Shenzhen AV-Display Co., Ltd. (300939.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 29.25 | 29.23 | 28.64 | 29.05 | 29.05 | 1,423,903 |
| 06 May 2024 | 29.31 | 29.35 | 28.75 | 28.97 | 28.97 | 1,456,250 |
| 30 Apr 2024 | 29.25 | 29.36 | 28.43 | 28.78 | 28.78 | 1,460,781 |
| 29 Apr 2024 | 28.23 | 29.17 | 28.21 | 29.09 | 29.09 | 2,152,716 |
| 26 Apr 2024 | 27.77 | 28.59 | 27.76 | 28.30 | 28.30 | 2,156,759 |
| 25 Apr 2024 | 27.29 | 28.69 | 27.27 | 27.85 | 27.85 | 2,054,842 |
| 24 Apr 2024 | 26.67 | 27.57 | 26.60 | 27.42 | 27.42 | 1,796,043 |
| 23 Apr 2024 | 26.00 | 26.68 | 25.82 | 26.59 | 26.59 | 1,567,452 |
| 22 Apr 2024 | 25.09 | 25.89 | 24.76 | 25.78 | 25.78 | 1,730,150 |
| 19 Apr 2024 | 26.50 | 26.68 | 25.88 | 26.06 | 26.06 | 1,560,650 |
| 18 Apr 2024 | 26.38 | 27.12 | 25.84 | 26.46 | 26.46 | 1,909,939 |
| 17 Apr 2024 | 24.74 | 26.40 | 24.74 | 26.38 | 26.38 | 2,248,800 |
| 16 Apr 2024 | 26.97 | 26.97 | 23.90 | 24.18 | 24.18 | 3,023,058 |
| 15 Apr 2024 | 27.99 | 28.31 | 26.33 | 26.80 | 26.80 | 2,398,252 |
| 12 Apr 2024 | 27.80 | 28.84 | 27.80 | 27.98 | 27.98 | 1,973,737 |
| 11 Apr 2024 | 27.99 | 28.35 | 27.61 | 27.63 | 27.63 | 1,511,066 |
| 10 Apr 2024 | 28.82 | 29.18 | 27.65 | 27.92 | 27.92 | 2,266,456 |
| 09 Apr 2024 | 28.79 | 29.32 | 28.32 | 29.17 | 29.17 | 1,711,767 |
| 08 Apr 2024 | 29.90 | 30.11 | 28.87 | 28.92 | 28.92 | 2,094,891 |
| 03 Apr 2024 | 31.11 | 31.31 | 29.61 | 29.97 | 29.97 | 2,267,900 |
| 02 Apr 2024 | 31.69 | 32.06 | 30.79 | 31.10 | 31.10 | 2,408,228 |
| 01 Apr 2024 | 30.85 | 32.10 | 30.85 | 31.88 | 31.88 | 3,236,604 |
| 29 Mar 2024 | 30.47 | 31.18 | 30.26 | 30.89 | 30.89 | 1,470,116 |
| 28 Mar 2024 | 29.20 | 30.92 | 29.20 | 30.35 | 30.35 | 3,038,630 |
| 27 Mar 2024 | 31.64 | 31.64 | 29.30 | 29.31 | 29.31 | 3,731,434 |
| 26 Mar 2024 | 31.07 | 31.86 | 30.67 | 31.64 | 31.64 | 3,754,755 |
| 25 Mar 2024 | 33.18 | 33.28 | 31.20 | 31.29 | 31.29 | 5,045,665 |
| 22 Mar 2024 | 34.50 | 35.68 | 33.12 | 33.47 | 33.47 | 6,238,960 |
| 21 Mar 2024 | 35.30 | 35.34 | 34.33 | 34.84 | 34.84 | 7,279,052 |
| 20 Mar 2024 | 32.88 | 36.58 | 32.87 | 36.12 | 36.12 | 11,098,418 |
| 19 Mar 2024 | 31.66 | 35.60 | 31.55 | 33.77 | 33.77 | 8,742,894 |
| 18 Mar 2024 | 31.78 | 32.29 | 31.31 | 32.01 | 32.01 | 6,036,417 |
| 15 Mar 2024 | 30.39 | 32.60 | 29.60 | 32.09 | 32.09 | 9,335,649 |
| 14 Mar 2024 | 29.47 | 32.99 | 28.91 | 30.87 | 30.87 | 8,204,652 |
| 13 Mar 2024 | 30.00 | 30.30 | 29.37 | 29.53 | 29.53 | 3,063,764 |
| 12 Mar 2024 | 29.28 | 29.78 | 28.96 | 29.67 | 29.67 | 3,036,898 |
| 11 Mar 2024 | 28.57 | 29.29 | 28.41 | 29.28 | 29.28 | 2,510,412 |
| 08 Mar 2024 | 27.97 | 28.87 | 27.87 | 28.83 | 28.83 | 2,543,510 |
| 07 Mar 2024 | 28.65 | 29.15 | 27.98 | 27.98 | 27.98 | 2,854,782 |
| 06 Mar 2024 | 28.20 | 28.88 | 27.95 | 28.51 | 28.51 | 2,579,917 |
| 05 Mar 2024 | 28.93 | 28.93 | 28.05 | 28.19 | 28.19 | 2,860,878 |
| 04 Mar 2024 | 29.15 | 29.59 | 28.18 | 28.95 | 28.95 | 2,951,299 |
| 01 Mar 2024 | 28.50 | 29.59 | 28.49 | 29.17 | 29.17 | 3,650,493 |
| 29 Feb 2024 | 26.66 | 28.55 | 26.66 | 28.46 | 28.46 | 3,540,913 |
| 28 Feb 2024 | 29.86 | 30.39 | 26.90 | 27.05 | 27.05 | 5,821,321 |
| 27 Feb 2024 | 27.86 | 30.80 | 27.70 | 30.20 | 30.20 | 5,673,014 |
| 26 Feb 2024 | 27.81 | 28.50 | 27.14 | 27.93 | 27.93 | 3,755,608 |
| 23 Feb 2024 | 27.06 | 27.97 | 26.74 | 27.85 | 27.85 | 3,884,118 |
| 22 Feb 2024 | 25.80 | 27.60 | 25.80 | 27.15 | 27.15 | 3,766,654 |
| 21 Feb 2024 | 25.36 | 26.78 | 25.25 | 25.78 | 25.78 | 3,700,912 |
| 20 Feb 2024 | 25.34 | 26.08 | 24.79 | 25.92 | 25.92 | 2,950,159 |
| 19 Feb 2024 | 24.67 | 25.69 | 24.30 | 25.67 | 25.67 | 3,827,328 |
| 08 Feb 2024 | 21.65 | 24.16 | 21.55 | 24.01 | 24.01 | 3,720,641 |
| 07 Feb 2024 | 21.69 | 22.25 | 20.90 | 21.30 | 21.30 | 3,155,405 |
| 06 Feb 2024 | 20.01 | 22.15 | 19.21 | 21.53 | 21.53 | 3,294,981 |
| 05 Feb 2024 | 23.80 | 24.11 | 20.02 | 20.71 | 20.71 | 3,914,084 |
| 02 Feb 2024 | 25.47 | 26.35 | 23.25 | 24.04 | 24.04 | 2,541,286 |
| 01 Feb 2024 | 25.35 | 26.09 | 24.74 | 25.47 | 25.47 | 2,094,355 |
| 31 Jan 2024 | 27.00 | 27.40 | 25.50 | 25.51 | 25.51 | 2,536,000 |
| 30 Jan 2024 | 27.50 | 28.37 | 27.33 | 27.43 | 27.43 | 1,397,900 |
| 29 Jan 2024 | 29.15 | 29.18 | 27.85 | 27.97 | 27.97 | 1,881,750 |
| 26 Jan 2024 | 29.00 | 29.49 | 28.65 | 28.74 | 28.74 | 2,118,894 |
| 25 Jan 2024 | 28.15 | 29.31 | 27.92 | 29.29 | 29.29 | 2,904,091 |
| 24 Jan 2024 | 27.96 | 28.44 | 27.00 | 28.14 | 28.14 | 2,340,748 |
| 23 Jan 2024 | 27.86 | 28.17 | 27.40 | 28.05 | 28.05 | 2,232,938 |
| 22 Jan 2024 | 29.86 | 30.14 | 27.52 | 27.99 | 27.99 | 2,611,514 |
| 19 Jan 2024 | 30.89 | 30.89 | 29.86 | 29.86 | 29.86 | 1,955,883 |
| 18 Jan 2024 | 31.13 | 31.40 | 29.71 | 30.91 | 30.91 | 3,469,450 |
| 17 Jan 2024 | 32.33 | 32.39 | 31.25 | 31.28 | 31.28 | 1,355,900 |
| 16 Jan 2024 | 32.53 | 32.70 | 31.80 | 32.28 | 32.28 | 1,684,076 |
| 15 Jan 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 12 Jan 2024 | 33.68 | 33.84 | 32.74 | 32.83 | 32.83 | 2,394,850 |
| 11 Jan 2024 | 33.12 | 34.09 | 33.02 | 33.86 | 33.86 | 2,178,808 |
| 10 Jan 2024 | 33.97 | 34.18 | 32.91 | 33.07 | 33.07 | 2,625,451 |
| 09 Jan 2024 | 34.47 | 35.35 | 33.85 | 34.17 | 34.17 | 2,532,400 |
| 08 Jan 2024 | 35.01 | 35.19 | 34.30 | 34.37 | 34.37 | 2,010,500 |
| 05 Jan 2024 | 36.20 | 36.40 | 34.71 | 35.11 | 35.11 | 2,632,567 |
| 04 Jan 2024 | 36.62 | 36.71 | 35.98 | 36.19 | 36.19 | 2,068,383 |
| 03 Jan 2024 | 37.54 | 37.64 | 36.31 | 36.66 | 36.66 | 3,390,436 |
| 02 Jan 2024 | 37.88 | 38.61 | 37.65 | 37.65 | 37.65 | 3,866,478 |
| 29 Dec 2023 | 35.65 | 38.17 | 35.50 | 37.88 | 37.88 | 6,145,110 |
| 28 Dec 2023 | 35.12 | 36.05 | 34.73 | 35.77 | 35.77 | 3,031,649 |
| 27 Dec 2023 | 34.17 | 35.20 | 34.10 | 35.20 | 35.20 | 2,410,435 |
| 26 Dec 2023 | 34.98 | 35.15 | 33.78 | 34.17 | 34.17 | 2,044,295 |
| 25 Dec 2023 | 34.44 | 35.04 | 34.24 | 34.98 | 34.98 | 1,941,546 |
| 22 Dec 2023 | 35.62 | 35.87 | 34.30 | 34.45 | 34.45 | 3,602,353 |
| 21 Dec 2023 | 35.94 | 36.01 | 34.71 | 35.73 | 35.73 | 2,951,153 |
| 20 Dec 2023 | 36.40 | 36.87 | 35.58 | 35.65 | 35.65 | 2,783,300 |
| 19 Dec 2023 | 35.75 | 36.66 | 35.49 | 36.55 | 36.55 | 2,716,417 |
| 18 Dec 2023 | 37.26 | 37.95 | 35.56 | 35.85 | 35.85 | 4,041,888 |
| 15 Dec 2023 | 37.11 | 38.18 | 36.77 | 37.42 | 37.42 | 3,510,207 |
| 14 Dec 2023 | 37.91 | 38.16 | 37.10 | 37.11 | 37.11 | 3,057,376 |
| 13 Dec 2023 | 39.00 | 39.15 | 37.61 | 37.61 | 37.61 | 4,977,238 |
| 12 Dec 2023 | 38.39 | 39.70 | 38.08 | 39.28 | 39.28 | 6,659,819 |
| 11 Dec 2023 | 38.00 | 38.54 | 37.50 | 38.44 | 38.44 | 4,875,329 |
| 08 Dec 2023 | 37.19 | 38.60 | 36.67 | 38.43 | 38.43 | 7,016,842 |
| 07 Dec 2023 | 38.30 | 38.65 | 37.20 | 37.70 | 37.70 | 6,058,001 |
| 06 Dec 2023 | 36.79 | 39.47 | 36.79 | 38.23 | 38.23 | 8,877,622 |
| 05 Dec 2023 | 38.33 | 38.45 | 36.53 | 36.77 | 36.77 | 5,855,791 |
| 04 Dec 2023 | 37.90 | 38.93 | 37.35 | 38.35 | 38.35 | 6,678,545 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.