PAVS Historical Prices
Paranovus Entertainment Technology Ltd. Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
1,440
Period low
0.0656
Period change
-99.54%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.93 | 4.18 | 2.93 | 3.45 | +18.15% | 652,066 |
| Oct 29, 2026 | 2.93 | 2.95 | 2.90 | 2.92 | -0.68% | 7,843 |
| Oct 28, 2026 | 2.92 | 2.94 | 2.83 | 2.94 | +5.76% | 4,551 |
| Oct 27, 2026 | 2.78 | 2.78 | 2.64 | 2.78 | +5.30% | 5,152 |
| Oct 26, 2026 | 2.60 | 2.64 | 2.56 | 2.64 | +3.94% | 3,853 |
| Oct 23, 2026 | 2.79 | 2.79 | 2.45 | 2.54 | -6.96% | 11,798 |
| Oct 22, 2026 | 2.81 | 2.90 | 2.73 | 2.73 | -6.19% | 7,486 |
| Oct 21, 2026 | 2.85 | 2.98 | 2.85 | 2.91 | +2.46% | 4,091 |
| Oct 20, 2026 | 2.94 | 2.94 | 2.77 | 2.84 | -3.73% | 11,981 |
| Oct 19, 2026 | 2.85 | 3.01 | 2.75 | 2.95 | -2.96% | 28,293 |
| Oct 16, 2026 | 3.29 | 3.29 | 3.04 | 3.04 | -7.18% | 18,540 |
| Oct 15, 2026 | 3.30 | 3.40 | 3.26 | 3.27 | +1.71% | 11,470 |
| Oct 14, 2026 | 3.32 | 3.40 | 3.20 | 3.22 | -4.02% | 15,417 |
| Oct 13, 2026 | 3.31 | 3.35 | 3.23 | 3.35 | -2.75% | 15,491 |
| Oct 12, 2026 | 3.60 | 3.61 | 3.42 | 3.45 | -5.22% | 16,221 |
| Oct 9, 2026 | 3.66 | 3.66 | 3.54 | 3.64 | +0.00% | 16,379 |
| Oct 8, 2026 | 3.78 | 3.83 | 3.63 | 3.64 | -5.82% | 25,193 |
| Oct 7, 2026 | 3.82 | 3.90 | 3.69 | 3.87 | +1.05% | 22,164 |
| Oct 6, 2026 | 3.77 | 3.83 | 3.71 | 3.83 | +1.46% | 7,373 |
| Oct 5, 2026 | 3.92 | 3.92 | 3.70 | 3.77 | +0.53% | 21,413 |
| Oct 2, 2026 | 4.13 | 4.13 | 3.73 | 3.75 | -5.78% | 12,640 |
| Oct 1, 2026 | 4.02 | 4.09 | 3.97 | 3.98 | -1.24% | 9,946 |
| Sep 30, 2026 | 4.08 | 4.24 | 4.01 | 4.03 | +1.00% | 8,423 |
| Sep 29, 2026 | 4.32 | 4.32 | 3.93 | 3.99 | -8.90% | 22,976 |
| Sep 28, 2026 | 4.63 | 4.63 | 4.24 | 4.38 | -1.13% | 18,922 |
| Sep 25, 2026 | 4.31 | 4.64 | 4.20 | 4.43 | +2.31% | 23,716 |
| Sep 24, 2026 | 4.21 | 4.42 | 4.15 | 4.33 | +3.34% | 22,665 |
| Sep 23, 2026 | 4.10 | 4.22 | 4.10 | 4.19 | +3.20% | 13,652 |
| Sep 22, 2026 | 4.05 | 4.20 | 4.04 | 4.06 | +0.02% | 14,956 |
| Sep 21, 2026 | 4.02 | 4.20 | 4.02 | 4.06 | -0.27% | 9,063 |
| Sep 18, 2026 | 4.11 | 4.13 | 4.07 | 4.07 | +1.12% | 4,894 |
| Sep 17, 2026 | 4.04 | 4.07 | 3.96 | 4.03 | +1.39% | 12,542 |
| Sep 16, 2026 | 4.33 | 4.41 | 3.97 | 3.97 | -8.94% | 32,080 |
| Sep 15, 2026 | 4.39 | 4.39 | 4.20 | 4.36 | -1.13% | 4,256 |
| Sep 14, 2026 | 4.51 | 4.51 | 4.30 | 4.41 | -2.00% | 7,237 |
| Sep 11, 2026 | 4.53 | 4.73 | 4.42 | 4.50 | -2.17% | 10,322 |
| Sep 10, 2026 | 4.53 | 4.65 | 4.25 | 4.60 | +1.55% | 16,570 |
| Sep 9, 2026 | 4.61 | 4.72 | 4.45 | 4.53 | -1.09% | 15,516 |
| Sep 8, 2026 | 4.75 | 4.83 | 4.54 | 4.58 | -2.57% | 19,235 |
| Sep 4, 2026 | 4.96 | 4.96 | 4.70 | 4.70 | -5.23% | 21,688 |
| Sep 3, 2026 | 4.90 | 5.00 | 4.88 | 4.96 | +1.22% | 12,894 |
| Sep 2, 2026 | 4.76 | 4.97 | 4.76 | 4.90 | -5.95% | 11,547 |
| Aug 31, 2026 | 5.05 | 5.55 | 4.85 | 5.21 | +8.54% | 44,845 |
| Aug 28, 2026 | 5.41 | 5.43 | 4.71 | 4.80 | -11.44% | 33,448 |
| Aug 27, 2026 | 5.36 | 5.42 | 5.27 | 5.42 | +2.07% | 21,381 |
| Aug 26, 2026 | 5.23 | 5.54 | 5.22 | 5.31 | +1.53% | 18,138 |
| Aug 25, 2026 | 5.16 | 5.47 | 5.16 | 5.23 | +1.55% | 49,331 |
| Aug 24, 2026 | 5.05 | 5.20 | 5.00 | 5.15 | +2.39% | 32,767 |
| Aug 21, 2026 | 5.14 | 5.31 | 5.00 | 5.03 | -4.19% | 21,146 |
| Aug 20, 2026 | 5.53 | 5.57 | 5.10 | 5.25 | -4.20% | 29,007 |
| Aug 19, 2026 | 5.82 | 5.95 | 5.47 | 5.48 | -6.32% | 30,925 |
| Aug 18, 2026 | 6.36 | 6.36 | 5.60 | 5.85 | -8.02% | 49,983 |
| Aug 17, 2026 | 6.86 | 6.86 | 6.36 | 6.36 | -9.01% | 41,345 |
| Aug 14, 2026 | 6.93 | 7.13 | 6.69 | 6.99 | +5.59% | 72,812 |
| Aug 13, 2026 | 6.68 | 6.74 | 6.49 | 6.62 | -2.93% | 63,538 |
| Aug 12, 2026 | 6.95 | 7.23 | 6.75 | 6.82 | -2.71% | 49,450 |
| Aug 11, 2026 | 7.32 | 7.46 | 6.74 | 7.01 | -6.66% | 89,277 |
| Aug 10, 2026 | 5.75 | 7.75 | 5.65 | 7.51 | +22.11% | 407,816 |
| Aug 7, 2026 | 5.62 | 6.28 | 5.31 | 6.15 | -10.61% | 588,343 |
| Aug 6, 2026 | 9.30 | 9.70 | 6.03 | 6.88 | +40.12% | 31,362,296 |
| Aug 5, 2026 | 4.81 | 5.06 | 4.80 | 4.91 | +0.20% | 3,989,064 |
| Aug 4, 2026 | 4.92 | 5.16 | 4.86 | 4.90 | -0.41% | 35,564 |
| Aug 3, 2026 | 4.74 | 4.99 | 4.56 | 4.92 | +2.93% | 33,097 |
| Jul 31, 2026 | 4.91 | 4.92 | 4.58 | 4.78 | -1.85% | 64,449 |
| Jul 30, 2026 | 4.76 | 4.94 | 4.70 | 4.87 | +1.25% | 74,012 |
| Jul 29, 2026 | 4.65 | 4.97 | 4.58 | 4.81 | +3.89% | 122,996 |
| Jul 28, 2026 | 4.88 | 4.95 | 4.44 | 4.63 | +0.00% | 583,969 |
| Jul 27, 2026 | 4.63 | 5.42 | 4.38 | 4.63 | -4.14% | 469,433 |
| Jul 24, 2026 | 5.33 | 5.33 | 4.50 | 4.83 | -18.27% | 524,300 |
| Jul 23, 2026 | 3.90 | 9.48 | 3.85 | 5.91 | +52.32% | 19,087,689 |
| Jul 22, 2026 | 3.91 | 4.04 | 3.83 | 3.88 | -0.77% | 37,200 |
| Jul 21, 2026 | 4.18 | 4.18 | 3.76 | 3.91 | -5.33% | 42,505 |
| Jul 20, 2026 | 4.29 | 4.32 | 4.12 | 4.13 | -0.96% | 29,134 |
| Jul 17, 2026 | 4.42 | 4.42 | 4.04 | 4.17 | -7.54% | 36,086 |
| Jul 16, 2026 | 4.54 | 4.60 | 4.41 | 4.51 | -5.25% | 22,065 |
| Jul 15, 2026 | 4.97 | 4.97 | 4.67 | 4.76 | -3.84% | 38,022 |
| Jul 14, 2026 | 5.47 | 5.47 | 4.90 | 4.95 | -10.81% | 56,697 |
| Jul 13, 2026 | 5.62 | 5.74 | 5.44 | 5.55 | -3.48% | 51,287 |
| Jul 10, 2026 | 5.71 | 5.80 | 5.58 | 5.75 | +0.35% | 45,296 |
| Jul 9, 2026 | 5.61 | 5.94 | 5.58 | 5.73 | -0.17% | 61,013 |
| Jul 8, 2026 | 6.15 | 6.15 | 5.36 | 5.74 | -9.46% | 65,846 |
| Jul 7, 2026 | 6.52 | 6.62 | 6.31 | 6.34 | -5.44% | 49,145 |
| Jul 6, 2026 | 6.89 | 6.96 | 6.31 | 6.71 | -4.49% | 79,858 |
| Jul 2, 2026 | 6.94 | 7.69 | 6.91 | 7.02 | -0.85% | 167,095 |
| Jul 1, 2026 | 6.37 | 7.34 | 6.20 | 7.08 | -4.71% | 284,591 |
| Jun 30, 2026 | 7.55 | 9.92 | 7.18 | 7.43 | +20.81% | 6,220,664 |
| Jun 29, 2026 | 7.40 | 7.87 | 5.69 | 6.15 | +8324.66% | 1,226,739 |
| Jun 26, 2026 | 0.0778 | 0.0791 | 0.0656 | 0.0730 | -12.68% | 21,249,895 |
| Jun 25, 2026 | 0.0850 | 0.1008 | 0.0833 | 0.0836 | -37.43% | 41,642,737 |
| Jun 24, 2026 | 0.1423 | 0.1424 | 0.1257 | 0.1336 | -8.81% | 18,103,712 |
| Jun 23, 2026 | 0.1512 | 0.1512 | 0.1381 | 0.1465 | -9.18% | 16,525,916 |
| Jun 22, 2026 | 0.1619 | 0.1792 | 0.1550 | 0.1613 | +8.26% | 74,805,014 |
| Jun 18, 2026 | 0.1700 | 0.1718 | 0.1455 | 0.1490 | -13.67% | 34,579,100 |
| Jun 17, 2026 | 0.1855 | 0.1870 | 0.1725 | 0.1726 | -10.57% | 33,803,213 |
| Jun 16, 2026 | 0.2000 | 0.2080 | 0.1801 | 0.1930 | +1.63% | 100,026,573 |
| Jun 15, 2026 | 0.4736 | 0.5198 | 0.1701 | 0.1899 | -8.70% | 671,362,964 |
| Jun 12, 2026 | 0.2663 | 0.2705 | 0.1788 | 0.2080 | -28.28% | 90,556,794 |
| Jun 11, 2026 | 0.3149 | 0.3771 | 0.2800 | 0.2900 | -42.00% | 44,914,293 |
| Jun 10, 2026 | 0.8898 | 0.9340 | 0.4500 | 0.5000 | -50.98% | 52,386,670 |
| Jun 9, 2026 | 1.55 | 26.69 | 0.9500 | 1.02 | +8.45% | 229,241,775 |
| Jun 8, 2026 | 0.8916 | 2.56 | 0.8900 | 0.9405 | +5.67% | 19,759,915 |
| Jun 5, 2026 | 0.9099 | 0.9672 | 0.8600 | 0.8900 | -14.42% | 105,280 |
| Jun 4, 2026 | 1.01 | 1.04 | 0.9899 | 1.04 | +0.00% | 99,488 |
| Jun 3, 2026 | 1.05 | 1.09 | 0.9700 | 1.04 | -0.95% | 95,158 |
| Jun 2, 2026 | 1.05 | 1.13 | 1.02 | 1.05 | -6.25% | 71,579 |
| Jun 1, 2026 | 1.06 | 1.15 | 1.02 | 1.12 | -3.45% | 199,269 |
| May 29, 2026 | 1.08 | 1.17 | 1.03 | 1.16 | +10.48% | 2,387,900 |
| May 28, 2026 | 1.06 | 1.10 | 1.02 | 1.05 | -1.87% | 45,029 |
| May 27, 2026 | 1.09 | 1.10 | 1.02 | 1.07 | -4.46% | 122,503 |
| May 26, 2026 | 1.09 | 1.28 | 1.07 | 1.12 | +7.69% | 931,996 |
| May 22, 2026 | 1.07 | 1.09 | 1.03 | 1.04 | -1.89% | 28,200 |
| May 21, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | -2.75% | 19,745 |
| May 20, 2026 | 1.12 | 1.14 | 1.06 | 1.09 | -3.54% | 18,327 |
| May 19, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | +1.80% | 23,622 |
| May 18, 2026 | 1.13 | 1.16 | 1.11 | 1.11 | +0.00% | 11,639 |
| May 15, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | -0.89% | 25,359 |
| May 14, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | -2.61% | 42,624 |
| May 13, 2026 | 1.17 | 1.19 | 1.12 | 1.15 | +1.77% | 39,662 |
| May 12, 2026 | 1.21 | 1.22 | 1.13 | 1.13 | -5.83% | 45,047 |
| May 11, 2026 | 1.26 | 1.26 | 1.18 | 1.20 | -3.23% | 64,021 |
| May 8, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | -1.59% | 37,798 |
| May 7, 2026 | 1.23 | 1.33 | 1.23 | 1.26 | +3.28% | 49,341 |
| May 6, 2026 | 1.27 | 1.29 | 1.19 | 1.22 | -2.40% | 47,177 |
| May 5, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | +1.63% | 33,738 |
| May 4, 2026 | 1.21 | 1.29 | 1.20 | 1.23 | +4.24% | 55,327 |
| May 1, 2026 | 1.17 | 1.22 | 1.16 | 1.18 | +1.72% | 32,615 |
| Apr 30, 2026 | 1.10 | 1.22 | 1.07 | 1.16 | +4.50% | 86,249 |
| Apr 29, 2026 | 1.05 | 1.11 | 1.02 | 1.11 | +3.74% | 88,497 |
| Apr 28, 2026 | 1.33 | 1.36 | 1.02 | 1.07 | -20.74% | 231,251 |
| Apr 27, 2026 | 1.43 | 1.46 | 1.33 | 1.35 | -7.53% | 76,294 |
| Apr 24, 2026 | 1.35 | 1.48 | 1.35 | 1.46 | +2.10% | 55,774 |
| Apr 23, 2026 | 1.60 | 1.63 | 1.40 | 1.43 | -12.27% | 171,253 |
| Apr 22, 2026 | 1.52 | 1.77 | 1.48 | 1.63 | +10.14% | 765,066 |
| Apr 21, 2026 | 1.56 | 1.57 | 1.46 | 1.48 | -5.13% | 142,359 |
| Apr 20, 2026 | 1.64 | 1.65 | 1.56 | 1.56 | -5.45% | 95,401 |
| Apr 17, 2026 | 1.66 | 1.70 | 1.60 | 1.65 | -1.20% | 124,701 |
| Apr 16, 2026 | 1.68 | 1.69 | 1.60 | 1.67 | -1.18% | 88,698 |
| Apr 15, 2026 | 1.68 | 1.72 | 1.65 | 1.69 | -0.59% | 70,991 |
| Apr 14, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | -3.95% | 111,380 |
| Apr 13, 2026 | 1.76 | 1.79 | 1.67 | 1.77 | -1.67% | 121,148 |
| Apr 10, 2026 | 2.03 | 2.05 | 1.65 | 1.80 | -5.76% | 6,060,573 |
| Apr 9, 2026 | 1.88 | 1.91 | 1.77 | 1.91 | +2.69% | 48,950 |
| Apr 8, 2026 | 1.79 | 1.90 | 1.77 | 1.86 | +7.51% | 54,868 |
| Apr 7, 2026 | 1.89 | 1.89 | 1.70 | 1.73 | -8.95% | 89,317 |
| Apr 6, 2026 | 1.89 | 2.00 | 1.88 | 1.90 | +3.26% | 61,638 |
| Apr 2, 2026 | 1.96 | 2.00 | 1.82 | 1.84 | -11.54% | 129,167 |
| Apr 1, 2026 | 1.97 | 2.08 | 1.94 | 2.08 | -2.35% | 201,836 |
| Mar 31, 2026 | 2.02 | 2.27 | 1.85 | 2.13 | +7.06% | 2,519,815 |
| Mar 30, 2026 | 2.24 | 2.36 | 1.75 | 1.99 | -18.96% | 197,686 |
| Mar 27, 2026 | 3.00 | 3.14 | 2.28 | 2.46 | -18.55% | 362,664 |
| Mar 26, 2026 | 3.00 | 3.36 | 2.81 | 3.01 | -13.65% | 271,986 |
| Mar 25, 2026 | 3.89 | 3.96 | 3.24 | 3.49 | -19.42% | 1,128,450 |
| Mar 24, 2026 | 6.94 | 9.45 | 3.68 | 4.33 | +21.84% | 41,649,073 |
| Mar 23, 2026 | 3.41 | 3.90 | 3.36 | 3.56 | -3.55% | 2,165,656 |
| Mar 20, 2026 | 3.40 | 4.00 | 3.38 | 3.69 | +9.75% | 108,440 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.14 | 3.36 | -9.71% | 57,555 |
| Mar 18, 2026 | 3.93 | 4.08 | 3.60 | 3.72 | -3.25% | 118,681 |
| Mar 17, 2026 | 4.92 | 4.92 | 3.84 | 3.84 | -31.97% | 402,560 |
| Mar 16, 2026 | 16.32 | 16.32 | 2.93 | 5.65 | -70.93% | 5,749,403 |
| Mar 13, 2026 | 18.24 | 22.80 | 14.52 | 19.44 | +4.52% | 99,223 |
| Mar 12, 2026 | 20.16 | 22.56 | 16.44 | 18.60 | -32.02% | 115,821 |
| Mar 11, 2026 | 16.92 | 28.44 | 16.20 | 27.36 | +65.22% | 500,337 |
| Mar 10, 2026 | 15.24 | 17.28 | 14.40 | 16.56 | +14.05% | 12,900 |
| Mar 9, 2026 | 14.70 | 15.00 | 14.52 | 14.52 | -0.82% | 2,044 |
| Mar 6, 2026 | 14.76 | 15.12 | 14.48 | 14.64 | -3.17% | 1,576 |
| Mar 5, 2026 | 15.24 | 15.36 | 14.40 | 15.12 | +2.44% | 3,172 |
| Mar 4, 2026 | 15.12 | 15.60 | 14.70 | 14.76 | -2.38% | 3,605 |
| Mar 3, 2026 | 14.52 | 15.96 | 14.52 | 15.12 | -3.08% | 4,016 |
| Mar 2, 2026 | 14.40 | 15.84 | 14.40 | 15.60 | +0.78% | 4,672 |
| Feb 27, 2026 | 15.00 | 15.60 | 14.64 | 15.48 | +0.78% | 2,310 |
| Feb 26, 2026 | 15.24 | 15.36 | 14.94 | 15.36 | -0.78% | 3,483 |
| Feb 25, 2026 | 14.40 | 15.48 | 14.04 | 15.48 | +8.40% | 4,834 |
| Feb 24, 2026 | 14.16 | 14.88 | 14.16 | 14.28 | -3.25% | 6,366 |
| Feb 23, 2026 | 14.28 | 15.00 | 14.16 | 14.76 | +0.00% | 3,049 |
| Feb 20, 2026 | 15.24 | 15.54 | 14.76 | 14.76 | -3.91% | 5,293 |
| Feb 19, 2026 | 14.88 | 15.40 | 14.16 | 15.36 | +2.40% | 9,440 |
| Feb 18, 2026 | 15.24 | 15.36 | 15.00 | 15.00 | +0.00% | 4,806 |
| Feb 17, 2026 | 15.96 | 15.96 | 15.00 | 15.00 | -4.58% | 6,885 |
| Feb 13, 2026 | 16.08 | 16.55 | 15.65 | 15.72 | -0.76% | 2,299 |
| Feb 12, 2026 | 15.86 | 16.92 | 15.60 | 15.84 | -1.49% | 11,080 |
| Feb 11, 2026 | 16.32 | 16.56 | 15.84 | 16.08 | -0.74% | 8,560 |
| Feb 10, 2026 | 15.48 | 17.16 | 15.18 | 16.20 | +5.47% | 13,338 |
| Feb 9, 2026 | 15.60 | 15.60 | 13.87 | 15.36 | +0.00% | 15,484 |
| Feb 6, 2026 | 14.88 | 15.60 | 14.04 | 15.36 | +2.40% | 13,142 |
| Feb 5, 2026 | 14.64 | 15.84 | 12.96 | 15.00 | +2.46% | 42,558 |
| Feb 4, 2026 | 15.48 | 15.72 | 14.52 | 14.64 | -8.27% | 12,639 |
| Feb 3, 2026 | 18.72 | 18.72 | 15.60 | 15.96 | -15.82% | 38,213 |
| Feb 2, 2026 | 15.96 | 19.80 | 14.04 | 18.96 | +18.80% | 872,740 |
| Jan 30, 2026 | 16.44 | 17.88 | 15.54 | 15.96 | -5.67% | 24,796 |
| Jan 29, 2026 | 18.96 | 18.96 | 15.96 | 16.92 | -11.32% | 17,068 |
| Jan 28, 2026 | 19.20 | 19.20 | 18.48 | 19.08 | +0.00% | 6,916 |
| Jan 27, 2026 | 18.60 | 19.92 | 16.93 | 19.08 | +1.27% | 18,905 |
| Jan 26, 2026 | 21.84 | 21.84 | 18.84 | 18.84 | -13.26% | 25,924 |
| Jan 23, 2026 | 22.32 | 22.88 | 21.36 | 21.72 | -6.70% | 13,265 |
| Jan 22, 2026 | 21.24 | 23.28 | 20.52 | 23.28 | +8.99% | 18,416 |
| Jan 21, 2026 | 22.80 | 22.80 | 21.36 | 21.36 | -4.81% | 12,037 |
| Jan 20, 2026 | 23.76 | 23.76 | 21.72 | 22.44 | -3.11% | 16,593 |
| Jan 16, 2026 | 23.88 | 24.42 | 23.04 | 23.16 | -3.98% | 16,879 |
| Jan 15, 2026 | 23.28 | 25.56 | 22.44 | 24.12 | +12.92% | 44,862 |
| Jan 14, 2026 | 25.32 | 25.68 | 20.88 | 21.36 | -14.42% | 35,270 |
| Jan 13, 2026 | 25.80 | 26.90 | 24.96 | 24.96 | -0.95% | 21,168 |
| Jan 12, 2026 | 27.36 | 28.80 | 24.32 | 25.20 | -9.87% | 44,803 |
| Jan 9, 2026 | 33.84 | 36.48 | 26.40 | 27.96 | +13.11% | 944,795 |
| Jan 8, 2026 | 25.32 | 25.80 | 24.24 | 24.72 | -5.50% | 18,021 |
| Jan 7, 2026 | 27.60 | 27.60 | 25.32 | 26.16 | -5.22% | 19,403 |
| Jan 6, 2026 | 25.20 | 27.96 | 24.84 | 27.60 | +5.02% | 28,541 |
| Jan 5, 2026 | 24.36 | 29.40 | 24.12 | 26.28 | +8.42% | 66,863 |
| Jan 2, 2026 | 26.88 | 29.88 | 22.20 | 24.24 | +16.76% | 1,272,750 |
| Dec 31, 2025 | 20.64 | 22.18 | 20.53 | 20.76 | -4.42% | 14,538 |
| Dec 30, 2025 | 22.08 | 23.28 | 19.20 | 21.72 | -4.23% | 37,461 |
| Dec 29, 2025 | 25.56 | 25.56 | 22.56 | 22.68 | -12.90% | 60,804 |
| Dec 26, 2025 | 18.60 | 30.36 | 18.60 | 26.04 | +37.34% | 1,351,821 |
| Dec 24, 2025 | 17.88 | 19.20 | 16.56 | 18.96 | +6.04% | 44,714 |
| Dec 23, 2025 | 19.32 | 20.40 | 17.76 | 17.88 | -26.60% | 91,240 |
| Dec 22, 2025 | 25.56 | 26.27 | 24.36 | 24.36 | -8.97% | 96,511 |
| Dec 19, 2025 | 24.96 | 33.60 | 24.36 | 26.76 | -8.98% | 203,573 |
| Dec 18, 2025 | 33.72 | 45.96 | 27.84 | 29.40 | +23.12% | 4,463,321 |
| Dec 17, 2025 | 27.72 | 28.20 | 19.80 | 23.88 | -13.48% | 131,756 |
| Dec 16, 2025 | 31.20 | 33.00 | 24.60 | 27.60 | -36.64% | 222,081 |
| Dec 15, 2025 | 45.96 | 48.00 | 39.72 | 43.56 | -11.68% | 96,104 |
| Dec 12, 2025 | 52.56 | 56.04 | 45.72 | 49.32 | +19.13% | 430,829 |
| Dec 11, 2025 | 44.16 | 44.16 | 36.00 | 41.40 | -9.45% | 162,376 |
| Dec 10, 2025 | 48.60 | 51.24 | 43.08 | 45.72 | -11.81% | 138,343 |
| Dec 9, 2025 | 59.16 | 59.88 | 48.24 | 51.84 | -11.66% | 203,156 |
| Dec 8, 2025 | 75.84 | 78.96 | 48.24 | 58.68 | +33.61% | 1,100,714 |
| Dec 5, 2025 | 61.08 | 69.60 | 36.00 | 43.92 | +16.19% | 878,862 |
| Dec 4, 2025 | 33.60 | 41.40 | 31.32 | 37.80 | -7.35% | 200,312 |
| Dec 3, 2025 | 60.12 | 61.20 | 36.00 | 40.80 | -38.29% | 328,609 |
| Dec 2, 2025 | 87.72 | 88.08 | 60.00 | 66.12 | -29.36% | 227,020 |
| Dec 1, 2025 | 924.00 | 936.24 | 71.40 | 93.60 | -92.57% | 253,677 |
| Nov 28, 2025 | 1,104 | 1,440 | 1,104 | 1,260 | +15.26% | 2,811 |
| Nov 26, 2025 | 945.24 | 1,212 | 924.00 | 1,093.2 | +10.98% | 3,063 |
| Nov 25, 2025 | 680.40 | 1,080 | 680.40 | 985.08 | +41.34% | 5,568 |
| Nov 24, 2025 | 701.76 | 724.80 | 672.00 | 696.96 | -1.56% | 19 |
| Nov 21, 2025 | 746.76 | 747.60 | 706.68 | 708.00 | -3.28% | 71 |
| Nov 20, 2025 | 660.00 | 888.00 | 616.44 | 732.00 | +7.95% | 2,014 |
| Nov 19, 2025 | 660.00 | 720.00 | 601.20 | 678.12 | -2.40% | 149 |
| Nov 18, 2025 | 622.20 | 732.00 | 579.00 | 694.80 | +5.68% | 97 |
| Nov 17, 2025 | 697.20 | 706.80 | 516.00 | 657.48 | -9.91% | 156 |
| Nov 14, 2025 | 678.96 | 756.00 | 678.96 | 729.84 | +5.35% | 41 |
| Nov 13, 2025 | 650.52 | 728.07 | 650.52 | 692.76 | +1.30% | 32 |
| Nov 12, 2025 | 708.00 | 708.00 | 678.12 | 683.88 | -4.65% | 45 |
| Nov 11, 2025 | 702.36 | 774.00 | 660.00 | 717.24 | +2.00% | 45 |
| Nov 10, 2025 | 672.00 | 715.20 | 672.00 | 703.20 | +2.79% | 40 |
| Nov 7, 2025 | 708.00 | 731.88 | 672.00 | 684.12 | -5.03% | 85 |
| Nov 6, 2025 | 750.00 | 774.00 | 720.00 | 720.36 | -3.26% | 62 |
| Nov 5, 2025 | 746.64 | 780.00 | 720.00 | 744.60 | +0.08% | 24 |
| Nov 4, 2025 | 744.00 | 816.00 | 732.00 | 744.00 | +0.00% | 84 |
| Nov 3, 2025 | 684.00 | 812.40 | 684.00 | 744.00 | +3.35% | 286 |
Daily open, high, low, close and volume for Paranovus Entertainment Technology Ltd. Class A Ordinary Shares (PAVS). Showing 249 trading days. Unadjusted prices.