Victory Giant Technology (HuiZhou)Co.,Ltd. (SHE:300476)
China · Delayed Price · Currency is CNY 285.13
+8.13 (2.94%)
Nov 27, 2025, 9:53 AM CST
SHE:300476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 262.11 | 285.00 | 259.00 | 277.00 | 277.00 | 4.51% | 46,336,200 |
| Nov 25, 2025 | 257.50 | 272.80 | 256.84 | 265.05 | 265.05 | 5.26% | 37,182,660 |
| Nov 24, 2025 | 259.61 | 261.00 | 247.50 | 251.81 | 251.81 | -1.23% | 26,976,020 |
| Nov 21, 2025 | 263.90 | 267.00 | 254.61 | 254.95 | 254.95 | -7.73% | 38,592,380 |
| Nov 20, 2025 | 291.00 | 293.00 | 275.88 | 276.31 | 276.31 | -0.30% | 28,073,420 |
| Nov 19, 2025 | 276.01 | 285.15 | 275.00 | 277.14 | 277.14 | -0.99% | 23,034,550 |
| Nov 18, 2025 | 277.00 | 290.00 | 274.91 | 279.90 | 279.90 | -0.46% | 26,202,180 |
| Nov 17, 2025 | 280.11 | 287.60 | 276.72 | 281.18 | 281.18 | 2.25% | 22,868,870 |
| Nov 14, 2025 | 282.18 | 287.00 | 275.00 | 275.00 | 275.00 | -4.94% | 26,916,770 |
| Nov 13, 2025 | 285.10 | 291.20 | 281.20 | 289.30 | 289.30 | 0.28% | 21,792,870 |
| Nov 12, 2025 | 283.14 | 293.88 | 280.49 | 288.50 | 288.50 | -0.24% | 30,346,360 |
| Nov 11, 2025 | 305.88 | 305.88 | 286.00 | 289.18 | 289.18 | -4.23% | 34,318,430 |
| Nov 10, 2025 | 314.77 | 315.08 | 287.07 | 301.94 | 301.94 | -3.24% | 44,942,210 |
| Nov 7, 2025 | 315.01 | 318.92 | 310.04 | 312.05 | 312.05 | -1.32% | 28,673,900 |
| Nov 6, 2025 | 304.00 | 320.00 | 301.05 | 316.21 | 316.21 | 5.97% | 45,422,520 |
| Nov 5, 2025 | 280.00 | 300.99 | 280.00 | 298.39 | 298.39 | 1.32% | 29,758,950 |
| Nov 4, 2025 | 296.99 | 304.19 | 291.92 | 294.50 | 294.50 | -1.22% | 29,244,520 |
| Nov 3, 2025 | 290.30 | 300.00 | 284.45 | 298.15 | 298.15 | 1.41% | 42,808,240 |
| Oct 31, 2025 | 328.49 | 328.81 | 294.00 | 294.00 | 294.00 | -10.53% | 63,403,800 |
| Oct 30, 2025 | 335.05 | 340.00 | 319.80 | 328.60 | 328.60 | -3.07% | 55,895,350 |
| Oct 29, 2025 | 343.06 | 346.55 | 328.28 | 339.00 | 339.00 | 3.67% | 68,807,520 |
| Oct 28, 2025 | 320.00 | 341.10 | 320.00 | 327.00 | 327.00 | -3.91% | 78,291,240 |
| Oct 27, 2025 | 315.89 | 346.58 | 315.89 | 340.32 | 340.32 | 10.14% | 69,035,250 |
| Oct 24, 2025 | 295.00 | 308.99 | 287.30 | 308.98 | 308.98 | 7.95% | 62,140,140 |
| Oct 23, 2025 | 277.03 | 289.66 | 276.60 | 286.22 | 286.22 | 2.74% | 41,263,330 |
| Oct 22, 2025 | 274.61 | 281.15 | 274.39 | 278.60 | 278.60 | -0.91% | 35,937,760 |
| Oct 21, 2025 | 265.00 | 284.65 | 256.45 | 281.15 | 281.15 | 6.41% | 65,474,380 |
| Oct 20, 2025 | 264.00 | 277.00 | 260.87 | 264.22 | 264.22 | 1.87% | 56,997,720 |
| Oct 17, 2025 | 264.00 | 267.49 | 253.40 | 259.36 | 259.36 | -2.87% | 34,544,250 |
| Oct 16, 2025 | 262.00 | 269.92 | 262.00 | 267.03 | 267.03 | 0.05% | 33,395,730 |
| Oct 15, 2025 | 254.00 | 271.19 | 246.06 | 266.90 | 266.90 | 6.28% | 55,809,540 |
| Oct 14, 2025 | 265.97 | 268.40 | 249.33 | 251.13 | 251.13 | -2.80% | 44,468,500 |
| Oct 13, 2025 | 249.00 | 266.64 | 249.00 | 258.36 | 258.36 | -2.92% | 42,230,300 |
| Oct 10, 2025 | 280.00 | 284.38 | 264.00 | 266.14 | 266.14 | -6.77% | 51,204,420 |
| Oct 9, 2025 | 289.10 | 295.95 | 284.00 | 285.46 | 285.46 | -0.01% | 41,111,850 |
| Sep 30, 2025 | 292.00 | 293.70 | 275.52 | 285.50 | 285.50 | -1.82% | 49,527,840 |
| Sep 29, 2025 | 283.07 | 294.88 | 280.20 | 290.80 | 290.80 | 1.89% | 39,954,880 |
| Sep 26, 2025 | 299.43 | 307.71 | 285.30 | 285.40 | 285.40 | -4.68% | 48,500,670 |
| Sep 25, 2025 | 302.22 | 308.00 | 287.98 | 299.40 | 299.40 | -2.61% | 55,867,300 |
| Sep 24, 2025 | 304.00 | 309.33 | 298.00 | 307.42 | 307.42 | -2.10% | 43,589,820 |
| Sep 23, 2025 | 333.00 | 335.93 | 300.00 | 314.00 | 314.00 | -0.43% | 65,007,870 |
| Sep 22, 2025 | 318.00 | 320.90 | 305.15 | 315.36 | 315.36 | -0.84% | 42,563,940 |
| Sep 19, 2025 | 327.50 | 329.12 | 316.28 | 318.02 | 318.02 | -1.69% | 39,143,120 |
| Sep 18, 2025 | 323.33 | 339.39 | 318.13 | 323.50 | 323.50 | -3.11% | 57,527,920 |
| Sep 17, 2025 | 341.10 | 350.99 | 318.00 | 333.87 | 333.87 | -3.78% | 64,080,470 |
| Sep 16, 2025 | 340.01 | 355.00 | 329.58 | 346.99 | 346.99 | 5.29% | 64,463,060 |
| Sep 15, 2025 | 337.01 | 339.00 | 320.80 | 329.56 | 329.56 | -2.95% | 49,799,360 |
| Sep 12, 2025 | 320.01 | 352.49 | 319.90 | 339.58 | 339.58 | 0.47% | 71,811,820 |
| Sep 11, 2025 | 300.26 | 345.88 | 290.43 | 338.00 | 338.00 | 16.28% | 92,942,530 |
| Sep 10, 2025 | 271.56 | 299.05 | 266.00 | 290.67 | 290.67 | 12.01% | 88,625,700 |