Victory Giant Technology (HuiZhou)Co.,Ltd. (SHE:300476)
China · Delayed Price · Currency is CNY 285.40
-14.00 (-4.68%)
Sep 26, 2025, 3:12 PM CST
SHE:300476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 299.43 | 307.71 | 285.30 | 285.40 | 285.40 | -4.68% | 48,500,672 |
| 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 |
| 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 |