Shenzhen AVDisplay Co

300939
🏛️ china →
34.39
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 26.86 27.51 26.70 27.04 1.1M
2022-12-29 26.90 27.42 26.83 26.85 0.8M
2022-12-28 27.61 27.61 26.89 27.04 0.8M
2022-12-27 27.51 27.84 27.24 27.65 0.9M
2022-12-26 26.95 27.57 26.73 27.51 1.1M
2022-12-23 27.00 27.17 26.64 26.78 0.9M
2022-12-22 27.89 28.09 27.01 27.13 1.4M
2022-12-21 28.62 28.64 27.70 27.90 1.4M
2022-12-20 28.54 28.85 28.19 28.76 1.1M
2022-12-19 29.35 29.38 28.43 28.53 1.6M
2022-12-16 30.37 30.70 29.31 29.40 2.4M
2022-12-15 30.02 30.85 29.80 30.61 2.3M
2022-12-14 30.04 30.78 30.04 30.20 2.1M
2022-12-13 29.92 30.22 29.73 30.03 1.2M
2022-12-12 29.74 30.21 29.33 29.91 1.4M
2022-12-09 29.50 30.10 29.41 29.79 1.1M
2022-12-08 29.77 29.82 29.46 29.61 1.0M
2022-12-07 29.90 30.09 29.53 29.87 1.3M
2022-12-06 30.99 30.99 29.90 30.03 2.2M
2022-12-05 30.14 30.29 29.90 30.24 1.4M
2022-12-02 29.72 30.23 29.72 30.00 1.5M
2022-12-01 29.89 30.32 29.82 29.90 1.8M
2022-11-30 29.90 29.90 29.22 29.42 1.6M
2022-11-29 29.17 29.86 29.14 29.86 1.2M
2022-11-28 29.14 29.56 28.95 29.10 1.4M
2022-11-25 30.36 30.36 29.73 29.83 1.7M
2022-11-24 30.51 31.27 30.30 30.50 1.8M
2022-11-23 31.72 31.97 29.84 30.87 2.9M
2022-11-22 33.22 33.36 31.63 31.70 2.3M
2022-11-21 32.01 32.42 31.59 32.42 1.7M
2022-11-18 32.99 33.11 32.05 32.18 1.7M
2022-11-17 32.14 32.83 31.58 32.82 2.1M
2022-11-16 32.09 32.85 31.96 32.30 2.0M
2022-11-15 30.70 32.18 30.61 32.15 2.2M
2022-11-14 31.06 31.45 30.69 30.90 1.5M
2022-11-11 31.95 32.29 31.06 31.06 2.1M
2022-11-10 32.25 32.40 31.12 31.29 2.3M
2022-11-09 32.63 32.66 32.01 32.45 1.2M
2022-11-08 33.10 33.16 32.20 32.52 2.3M
2022-11-07 33.68 33.86 32.88 33.08 2.8M
2022-11-04 32.96 33.76 32.70 33.59 2.5M
2022-11-03 32.66 33.40 32.59 33.05 2.6M
2022-11-02 32.21 33.20 31.83 33.07 3.2M
2022-11-01 31.70 32.30 31.11 32.10 2.5M
2022-10-31 30.62 32.45 30.62 31.40 3.1M
2022-10-28 32.51 34.10 31.23 31.61 4.0M
2022-10-27 32.93 33.37 31.97 32.14 2.1M
2022-10-26 31.91 33.46 31.67 32.92 2.6M
2022-10-25 32.80 32.80 31.70 31.91 2.2M
2022-10-24 33.55 34.50 32.10 32.55 2.8M
2022-10-21 33.22 34.36 32.96 33.58 2.9M
2022-10-20 32.59 35.50 32.08 33.96 4.2M
2022-10-19 33.47 34.11 32.82 32.96 2.2M
2022-10-18 33.51 34.18 32.41 33.67 2.7M
2022-10-17 32.28 33.10 32.22 32.69 2.0M
2022-10-14 31.51 33.81 31.11 32.66 3.0M
2022-10-13 29.86 31.86 29.74 31.02 1.8M
2022-10-12 28.87 30.16 28.60 30.02 1.0M
2022-10-11 28.40 29.20 28.04 28.86 0.9M
2022-10-10 29.61 30.00 28.18 28.40 1.0M
2022-09-30 30.41 30.58 29.69 29.73 0.9M
2022-09-29 31.20 31.30 30.09 30.40 1.1M
2022-09-28 32.50 32.50 30.78 30.78 1.9M
2022-09-27 31.48 32.26 30.81 32.12 1.8M
2022-09-26 30.26 31.09 30.00 30.72 1.2M
2022-09-23 31.71 31.86 30.00 30.70 1.4M
2022-09-22 31.05 32.18 31.05 31.68 1.3M
2022-09-21 31.65 32.44 31.12 31.30 2.2M
2022-09-20 30.70 32.42 29.84 31.81 3.3M
2022-09-19 30.24 30.49 29.54 30.00 1.1M
2022-09-16 30.69 30.97 30.17 30.21 1.2M
2022-09-15 32.46 32.54 30.33 30.69 2.8M
2022-09-14 32.51 32.96 32.10 32.46 1.5M
2022-09-13 33.81 34.09 33.10 33.30 1.1M
2022-09-09 33.80 33.89 33.16 33.60 1.4M
2022-09-08 36.78 36.88 33.55 33.59 2.9M
2022-09-07 34.42 36.16 34.20 35.82 2.5M
2022-09-06 34.14 34.48 33.82 34.48 1.5M
2022-09-05 35.70 35.70 33.70 34.10 1.9M
2022-09-02 34.72 35.56 34.50 35.26 1.3M
2022-09-01 34.91 35.29 34.35 34.50 1.2M
2022-08-31 36.00 36.38 34.52 34.66 1.8M
2022-08-30 36.50 37.03 35.92 36.16 1.4M
2022-08-29 35.80 37.35 35.72 36.63 2.3M
2022-08-26 37.49 37.93 36.13 36.52 2.0M
2022-08-25 38.37 38.79 36.75 37.43 2.9M
2022-08-24 41.00 41.20 38.03 38.23 3.6M
2022-08-23 41.18 42.01 39.95 40.42 2.4M
2022-08-22 40.61 42.79 40.20 40.40 3.2M
2022-08-19 43.00 43.18 40.50 40.50 4.0M
2022-08-18 43.21 43.70 42.49 43.08 3.1M
2022-08-17 44.59 45.21 42.96 43.21 3.7M
2022-08-16 43.60 46.64 43.01 44.98 5.8M
2022-08-15 42.54 44.18 41.05 44.11 5.3M
2022-08-12 44.00 44.97 41.88 42.00 5.5M
2022-08-11 42.09 45.50 40.30 43.28 8.1M
2022-08-10 39.67 42.77 39.05 41.00 7.8M
2022-08-09 35.00 41.99 34.82 40.16 9.9M
2022-08-08 35.00 35.36 33.75 35.27 2.5M
2022-08-05 34.65 35.72 34.23 35.02 3.3M
2022-08-04 34.51 35.18 33.66 34.64 2.2M
2022-08-03 34.23 35.70 34.00 34.12 2.7M
2022-08-02 35.46 35.46 33.36 34.17 3.2M
2022-08-01 35.40 36.18 34.74 36.01 2.9M
2022-07-29 36.00 36.28 35.32 35.43 2.8M
2022-07-28 34.93 36.25 34.55 35.78 5.3M
2022-07-27 32.09 36.00 31.90 34.75 6.8M
2022-07-26 32.28 32.31 31.09 32.31 1.7M
2022-07-25 32.55 32.99 31.70 31.98 2.0M
2022-07-22 32.68 33.74 32.32 33.01 2.4M
2022-07-21 33.52 34.20 32.70 32.82 3.1M
2022-07-20 34.30 34.39 33.27 33.66 3.1M
2022-07-19 32.97 34.25 32.79 34.23 4.1M
2022-07-18 32.06 33.80 32.06 33.28 3.6M
2022-07-15 32.20 33.96 32.10 32.53 3.6M
2022-07-14 31.80 32.80 31.60 31.90 2.6M
2022-07-13 32.00 32.68 31.55 32.10 3.1M
2022-07-12 34.37 34.37 31.90 31.99 4.4M
2022-07-11 32.90 34.69 32.38 34.54 5.5M
2022-07-08 32.00 33.58 31.83 33.41 5.3M
2022-07-07 32.93 33.44 31.71 31.78 4.5M
2022-07-06 30.72 32.18 30.30 32.10 4.2M
2022-07-05 30.90 31.36 30.11 30.72 2.1M
2022-07-04 31.05 31.05 30.40 30.81 1.6M
2022-07-01 31.29 31.79 30.77 31.20 1.9M
2022-06-30 31.34 31.78 31.18 31.25 2.5M
2022-06-29 33.00 33.40 31.20 31.31 4.1M
2022-06-28 32.16 34.41 32.16 33.25 5.5M
2022-06-27 31.90 32.28 30.82 31.48 3.0M
2022-06-24 31.52 32.84 30.90 31.68 5.1M
2022-06-23 28.28 31.45 28.28 30.99 4.9M
2022-06-22 29.35 29.35 28.42 28.50 1.1M
2022-06-21 29.37 29.84 28.95 29.24 1.4M
2022-06-20 29.51 29.97 29.32 29.46 1.2M
2022-06-17 29.69 29.72 28.93 29.50 1.3M
2022-06-16 29.50 30.03 29.40 29.73 1.9M
2022-06-15 29.52 30.19 29.27 29.51 2.3M
2022-06-14 29.86 29.97 28.53 29.44 2.3M
2022-06-13 28.90 30.94 28.90 29.86 4.4M
2022-06-10 27.00 29.00 27.00 28.82 2.0M
2022-06-09 28.00 28.00 27.20 27.35 1.2M
2022-06-08 29.10 29.15 27.71 28.28 1.8M
2022-06-07 29.94 30.01 28.77 29.00 2.0M
2022-06-06 28.22 30.28 28.20 30.12 2.8M
2022-06-02 28.25 28.25 27.18 28.13 1.3M
2022-06-01 27.98 28.46 27.71 27.83 1.6M
2022-05-31 26.98 28.35 26.13 28.15 2.6M
2022-05-30 27.28 27.55 26.63 26.89 1.3M
2022-05-27 27.65 28.29 27.03 27.27 2.4M
2022-05-26 29.00 29.10 27.59 28.19 1.7M
2022-05-25 28.01 30.68 28.00 29.00 1.5M
2022-05-24 30.75 31.48 28.41 28.43 2.8M
2022-05-23 29.79 30.80 29.28 30.57 2.0M
2022-05-20 30.94 30.94 29.13 29.67 2.2M
2022-05-19 30.00 30.59 29.75 30.57 1.3M
2022-05-18 30.80 31.08 30.41 30.51 2.1M
2022-05-17 30.65 31.24 29.55 30.77 2.3M
2022-05-16 30.27 31.20 29.86 29.97 1.1M
2022-05-13 31.33 31.59 29.86 30.28 1.6M
2022-05-12 29.61 30.55 29.61 30.07 1.7M
2022-05-11 29.57 30.76 29.47 29.72 2.6M
2022-05-10 28.72 30.19 28.43 29.72 2.4M
2022-05-09 27.48 29.55 27.48 28.80 2.0M
2022-05-06 27.01 27.97 26.79 27.60 1.4M
2022-05-05 26.93 28.23 26.48 27.68 1.9M
2022-04-29 25.13 27.39 25.13 27.04 3.0M
2022-04-28 25.55 26.17 24.80 24.81 2.3M
2022-04-27 26.65 27.72 23.75 26.67 4.3M
2022-04-26 30.94 31.92 26.79 27.58 4.3M
2022-04-25 30.00 32.45 29.89 30.47 4.9M
2022-04-22 30.09 31.15 29.34 30.73 4.1M
2022-04-21 28.38 29.95 28.21 29.19 2.3M
2022-04-20 28.43 30.67 28.41 29.07 2.4M
2022-04-19 28.81 29.15 28.26 28.47 1.1M
2022-04-18 28.73 29.55 28.28 29.07 1.8M
2022-04-15 29.61 30.00 28.12 28.83 2.2M
2022-04-14 27.65 29.04 27.65 29.04 2.0M
2022-04-13 27.62 28.00 27.11 27.25 0.7M
2022-04-12 26.92 27.93 26.92 27.87 0.7M
2022-04-11 28.04 28.47 26.95 27.38 1.0M
2022-04-08 28.79 29.11 27.77 28.62 1.3M
2022-04-07 29.73 29.89 28.81 28.83 1.5M
2022-04-06 29.97 30.73 29.35 29.95 1.5M
2022-04-01 30.00 31.45 29.73 30.17 2.2M
2022-03-31 29.36 30.76 29.36 30.30 2.7M
2022-03-30 29.25 29.72 29.05 29.35 1.3M
2022-03-29 28.93 30.11 28.40 29.59 2.0M
2022-03-28 28.67 30.52 27.91 29.28 1.8M
2022-03-25 29.19 29.79 28.72 28.75 1.3M
2022-03-24 29.63 30.03 28.85 29.19 2.2M
2022-03-23 28.55 31.89 28.03 30.47 3.2M
2022-03-22 28.17 28.60 27.75 28.54 1.0M
2022-03-21 28.03 28.50 27.83 28.28 0.8M
2022-03-18 27.81 28.15 27.48 28.09 0.8M
2022-03-17 27.52 28.11 27.32 27.83 1.4M
2022-03-16 27.15 27.31 25.87 27.12 1.0M
2022-03-15 27.36 27.72 26.40 26.40 1.1M
2022-03-14 28.40 28.44 27.82 27.82 0.7M
2022-03-11 27.99 28.61 27.16 28.47 1.3M
2022-03-10 28.25 28.76 27.89 28.04 1.1M
2022-03-09 29.27 29.27 26.68 27.77 1.3M
2022-03-08 29.69 29.87 28.46 28.63 1.2M
2022-03-07 30.75 31.11 29.66 29.73 1.6M
2022-03-04 31.00 31.39 30.68 30.75 1.1M
2022-03-03 31.59 31.81 31.09 31.11 1.1M
2022-03-02 31.27 31.63 30.88 31.45 1.2M
2022-03-01 31.24 31.53 31.19 31.47 1.0M
2022-02-28 31.27 31.44 30.50 31.38 1.1M
2022-02-25 30.89 31.66 30.89 31.06 1.2M
2022-02-24 31.65 32.13 30.33 30.79 2.4M
2022-02-23 31.03 31.94 31.03 31.81 1.7M
2022-02-22 31.70 31.70 30.88 30.99 1.3M
2022-02-21 31.27 31.87 31.23 31.74 1.3M
2022-02-18 31.01 31.77 30.80 31.37 0.9M
2022-02-17 31.37 31.87 31.13 31.34 1.4M
2022-02-16 31.13 31.50 30.97 31.47 1.2M
2022-02-15 30.88 31.24 30.57 30.90 1.0M
2022-02-14 30.62 31.25 30.22 30.87 1.1M
2022-02-11 31.65 31.81 30.67 30.74 1.7M
2022-02-10 32.53 32.59 31.61 31.93 1.8M
2022-02-09 31.99 33.33 31.60 32.70 2.3M
2022-02-08 32.03 32.07 31.38 31.92 1.5M
2022-02-07 31.25 32.30 31.25 32.03 1.6M
2022-01-28 30.56 31.84 30.43 31.29 2.2M
2022-01-27 31.74 32.27 30.06 30.13 2.2M
2022-01-26 31.20 32.59 31.20 31.56 1.7M
2022-01-25 34.00 34.06 30.67 31.23 3.3M
2022-01-24 33.66 34.66 33.40 34.07 1.8M
2022-01-21 36.89 37.31 34.01 34.27 3.9M
2022-01-20 39.22 39.22 36.73 36.96 4.3M
2022-01-19 41.00 41.00 38.63 39.79 5.0M
2022-01-18 38.79 43.93 38.28 40.46 7.6M
2022-01-17 37.93 39.82 37.57 39.57 5.6M
2022-01-14 38.40 39.14 37.73 38.19 6.0M
2022-01-13 37.47 41.33 36.53 39.58 9.0M
2022-01-12 38.67 39.07 37.07 37.93 7.6M
2022-01-11 38.83 41.33 38.01 39.29 8.8M
2022-01-10 39.33 41.47 38.01 38.47 11.0M
2022-01-07 33.53 40.11 33.15 40.11 9.5M
2022-01-06 33.39 33.77 32.99 33.43 0.8M
2022-01-05 33.81 34.16 33.10 33.39 0.9M
2022-01-04 33.53 33.89 33.13 33.77 0.9M