Victory Giant Technology (HuiZhou)Co.,Ltd. (SHE:300476)
China · Delayed Price · Currency is CNY 246.50
-23.81 (-8.81%)
Sep 4, 2025, 3:09 PM CST
SHE:300476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 269.20 | 277.77 | 260.00 | 270.31 | 270.31 | -0.07% | 56,841,093 |
| Sep 2, 2025 | 279.40 | 293.64 | 260.10 | 270.50 | 270.50 | 0.05% | 83,595,996 |
| Sep 1, 2025 | 272.97 | 279.50 | 257.55 | 270.37 | 270.37 | 1.15% | 71,841,200 |
| Aug 29, 2025 | 261.00 | 278.80 | 253.88 | 267.29 | 267.29 | 3.20% | 77,352,272 |
| Aug 28, 2025 | 216.12 | 259.87 | 212.00 | 259.00 | 259.00 | 19.59% | 99,630,309 |
| Aug 27, 2025 | 209.86 | 232.00 | 208.88 | 216.57 | 216.57 | -1.96% | 79,812,753 |
| Aug 26, 2025 | 233.00 | 233.97 | 220.50 | 220.90 | 220.90 | -7.92% | 63,573,341 |
| Aug 25, 2025 | 224.04 | 249.40 | 208.88 | 239.90 | 239.90 | 9.00% | 83,789,369 |
| Aug 22, 2025 | 217.00 | 224.99 | 214.35 | 220.10 | 220.10 | 1.82% | 40,482,610 |
| Aug 21, 2025 | 225.36 | 226.60 | 210.00 | 216.16 | 216.16 | -3.71% | 42,770,930 |
| Aug 20, 2025 | 223.97 | 226.80 | 216.18 | 224.50 | 224.50 | -4.33% | 38,822,447 |
| Aug 19, 2025 | 229.98 | 242.20 | 229.00 | 234.65 | 234.65 | 1.24% | 34,118,014 |
| Aug 18, 2025 | 231.00 | 245.00 | 222.00 | 231.77 | 231.77 | 0.46% | 42,544,732 |
| Aug 15, 2025 | 227.87 | 234.62 | 225.90 | 230.70 | 230.70 | 2.22% | 26,381,564 |
| Aug 14, 2025 | 232.00 | 237.34 | 225.30 | 225.69 | 225.69 | -5.17% | 33,388,713 |
| Aug 13, 2025 | 215.50 | 238.00 | 214.01 | 238.00 | 238.00 | 9.74% | 38,724,832 |
| Aug 12, 2025 | 203.99 | 217.60 | 202.55 | 216.88 | 216.88 | 7.13% | 37,127,955 |
| Aug 11, 2025 | 193.00 | 206.88 | 190.30 | 202.45 | 202.45 | 5.24% | 35,101,749 |
| Aug 8, 2025 | 188.13 | 194.64 | 188.06 | 192.37 | 192.37 | 0.35% | 18,617,738 |
| Aug 7, 2025 | 195.80 | 199.62 | 184.00 | 191.70 | 191.70 | -3.01% | 36,381,162 |
| Aug 6, 2025 | 188.53 | 201.99 | 188.00 | 197.65 | 197.65 | 4.32% | 34,808,420 |
| Aug 5, 2025 | 194.20 | 195.32 | 183.50 | 189.47 | 189.47 | 0.50% | 30,616,837 |
| Aug 4, 2025 | 187.62 | 189.50 | 183.58 | 188.53 | 188.53 | -1.47% | 33,194,956 |
| Aug 1, 2025 | 186.04 | 195.89 | 186.04 | 191.35 | 191.35 | -0.38% | 37,673,041 |
| Jul 31, 2025 | 197.83 | 200.00 | 190.64 | 192.08 | 192.08 | 0.01% | 55,718,696 |
| Jul 30, 2025 | 187.00 | 193.26 | 184.50 | 192.07 | 192.07 | 1.49% | 42,454,907 |
| Jul 29, 2025 | 183.01 | 189.60 | 182.00 | 189.25 | 189.25 | 3.55% | 45,873,563 |
| Jul 28, 2025 | 162.00 | 184.95 | 160.24 | 182.77 | 182.77 | 17.51% | 72,350,995 |
| Jul 25, 2025 | 154.36 | 158.32 | 153.50 | 155.53 | 155.53 | 0.47% | 22,983,543 |
| Jul 24, 2025 | 157.90 | 159.47 | 151.64 | 154.80 | 154.80 | 1.06% | 36,163,336 |
| Jul 23, 2025 | 151.13 | 156.30 | 148.49 | 153.17 | 153.17 | 0.06% | 33,970,822 |
| Jul 22, 2025 | 156.51 | 158.98 | 150.50 | 153.08 | 153.08 | -3.02% | 53,018,615 |
| Jul 21, 2025 | 161.62 | 162.90 | 155.26 | 157.84 | 157.84 | -2.61% | 41,952,750 |
| Jul 18, 2025 | 170.26 | 174.48 | 161.52 | 162.07 | 162.07 | -4.59% | 54,227,068 |
| Jul 17, 2025 | 155.38 | 170.32 | 155.03 | 169.87 | 169.87 | 9.57% | 51,067,146 |
| Jul 16, 2025 | 162.29 | 163.29 | 154.88 | 155.03 | 155.03 | -5.50% | 48,499,386 |
| Jul 15, 2025 | 148.02 | 165.56 | 148.02 | 164.06 | 164.06 | 13.65% | 63,415,193 |
| Jul 14, 2025 | 143.26 | 146.78 | 142.20 | 144.35 | 144.35 | -0.48% | 27,580,224 |
| Jul 11, 2025 | 145.01 | 146.94 | 140.11 | 145.05 | 145.05 | -0.05% | 44,545,325 |
| Jul 10, 2025 | 156.00 | 156.50 | 140.78 | 145.12 | 145.12 | -4.96% | 67,515,113 |
| Jul 9, 2025 | 156.00 | 157.00 | 151.70 | 152.70 | 152.70 | -2.86% | 38,383,964 |
| Jul 8, 2025 | 144.29 | 157.20 | 144.29 | 157.20 | 157.20 | 8.99% | 44,938,157 |
| Jul 7, 2025 | 144.54 | 148.20 | 138.50 | 144.23 | 144.23 | -1.42% | 37,202,441 |
| Jul 4, 2025 | 144.00 | 150.00 | 143.10 | 146.31 | 146.31 | 2.54% | 42,474,231 |
| Jul 3, 2025 | 137.47 | 142.78 | 136.90 | 142.68 | 142.68 | 6.02% | 35,836,282 |
| Jul 2, 2025 | 134.00 | 136.30 | 131.34 | 134.58 | 134.58 | -2.19% | 24,652,571 |
| Jul 1, 2025 | 133.21 | 139.30 | 133.21 | 137.60 | 137.60 | 2.40% | 28,755,410 |
| Jun 30, 2025 | 134.00 | 135.39 | 128.87 | 134.38 | 134.38 | 1.42% | 37,245,292 |
| Jun 27, 2025 | 128.04 | 135.63 | 127.30 | 132.50 | 132.50 | 3.11% | 37,722,502 |
| Jun 26, 2025 | 125.95 | 130.20 | 124.50 | 128.50 | 128.50 | 4.64% | 37,584,904 |