Victory Giant Technology (HuiZhou)Co.,Ltd. (SHE:300476)
China · Delayed Price · Currency is CNY 316.21
+17.82 (5.97%)
Nov 6, 2025, 3:04 PM CST
SHE:300476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 304.00 | 320.00 | 301.05 | 316.21 | 316.21 | 5.97% | 45,422,523 |
| Nov 5, 2025 | 280.00 | 300.99 | 280.00 | 298.39 | 298.39 | 1.32% | 29,760,655 |
| Nov 4, 2025 | 296.99 | 304.19 | 291.92 | 294.50 | 294.50 | -1.22% | 29,245,520 |
| Nov 3, 2025 | 290.30 | 300.00 | 284.45 | 298.15 | 298.15 | 1.41% | 42,811,741 |
| Oct 31, 2025 | 328.49 | 328.81 | 294.00 | 294.00 | 294.00 | -10.53% | 63,411,104 |
| Oct 30, 2025 | 335.05 | 340.00 | 319.80 | 328.60 | 328.60 | -3.07% | 55,902,154 |
| Oct 29, 2025 | 343.06 | 346.55 | 328.28 | 339.00 | 339.00 | 3.67% | 68,810,624 |
| Oct 28, 2025 | 320.00 | 341.10 | 320.00 | 327.00 | 327.00 | -3.91% | 78,296,645 |
| Oct 27, 2025 | 315.89 | 346.58 | 315.89 | 340.32 | 340.32 | 10.14% | 69,042,556 |
| Oct 24, 2025 | 295.00 | 308.99 | 287.30 | 308.98 | 308.98 | 7.95% | 62,146,795 |
| Oct 23, 2025 | 277.03 | 289.66 | 276.60 | 286.22 | 286.22 | 2.74% | 41,269,236 |
| Oct 22, 2025 | 274.61 | 281.15 | 274.39 | 278.60 | 278.60 | -0.91% | 36,408,677 |
| Oct 21, 2025 | 265.00 | 284.65 | 256.45 | 281.15 | 281.15 | 6.41% | 65,482,187 |
| Oct 20, 2025 | 264.00 | 277.00 | 260.87 | 264.22 | 264.22 | 1.87% | 57,000,220 |
| Oct 17, 2025 | 264.00 | 267.49 | 253.40 | 259.36 | 259.36 | -2.87% | 34,550,055 |
| Oct 16, 2025 | 262.00 | 269.92 | 262.00 | 267.03 | 267.03 | 0.05% | 33,403,633 |
| Oct 15, 2025 | 254.00 | 271.19 | 246.06 | 266.90 | 266.90 | 6.28% | 55,813,040 |
| Oct 14, 2025 | 265.97 | 268.40 | 249.33 | 251.13 | 251.13 | -2.80% | 44,474,501 |
| Oct 13, 2025 | 249.00 | 266.64 | 249.00 | 258.36 | 258.36 | -2.92% | 42,889,305 |
| Oct 10, 2025 | 280.00 | 284.38 | 264.00 | 266.14 | 266.14 | -6.77% | 51,206,029 |
| Oct 9, 2025 | 289.10 | 295.95 | 284.00 | 285.46 | 285.46 | -0.01% | 41,115,355 |
| Sep 30, 2025 | 292.00 | 293.70 | 275.52 | 285.50 | 285.50 | -1.82% | 49,531,449 |
| Sep 29, 2025 | 283.07 | 294.88 | 280.20 | 290.80 | 290.80 | 1.89% | 39,958,982 |
| Sep 26, 2025 | 299.43 | 307.71 | 285.30 | 285.40 | 285.40 | -4.68% | 48,507,172 |
| Sep 25, 2025 | 302.22 | 308.00 | 287.98 | 299.40 | 299.40 | -2.61% | 55,878,900 |
| Sep 24, 2025 | 304.00 | 309.33 | 298.00 | 307.42 | 307.42 | -2.10% | 43,595,125 |
| Sep 23, 2025 | 333.00 | 335.93 | 300.00 | 314.00 | 314.00 | -0.43% | 65,015,677 |
| Sep 22, 2025 | 318.00 | 320.90 | 305.15 | 315.36 | 315.36 | -0.84% | 42,564,542 |
| Sep 19, 2025 | 327.50 | 329.12 | 316.28 | 318.02 | 318.02 | -1.69% | 39,148,421 |
| Sep 18, 2025 | 323.33 | 339.39 | 318.13 | 323.50 | 323.50 | -3.11% | 57,533,723 |
| Sep 17, 2025 | 341.10 | 350.99 | 318.00 | 333.87 | 333.87 | -3.78% | 64,084,471 |
| Sep 16, 2025 | 340.01 | 355.00 | 329.58 | 346.99 | 346.99 | 5.29% | 64,467,363 |
| Sep 15, 2025 | 337.01 | 339.00 | 320.80 | 329.56 | 329.56 | -2.95% | 49,803,060 |
| Sep 12, 2025 | 320.01 | 352.49 | 319.90 | 339.58 | 339.58 | 0.47% | 71,819,921 |
| Sep 11, 2025 | 300.26 | 345.88 | 290.43 | 338.00 | 338.00 | 16.28% | 92,946,734 |
| Sep 10, 2025 | 271.56 | 299.05 | 266.00 | 290.67 | 290.67 | 12.01% | 89,828,907 |
| Sep 9, 2025 | 261.00 | 267.35 | 247.67 | 259.50 | 259.50 | -5.08% | 62,450,423 |
| Sep 8, 2025 | 290.00 | 290.00 | 258.82 | 273.40 | 273.40 | -7.57% | 80,695,368 |
| Sep 5, 2025 | 256.00 | 295.80 | 249.03 | 295.80 | 295.80 | 20.00% | 87,248,227 |
| Sep 4, 2025 | 285.00 | 288.00 | 243.38 | 246.50 | 246.50 | -8.81% | 74,543,166 |
| 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 |