Victory Giant Technology (HuiZhou)Co.,Ltd. (SHE:300476)
China · Delayed Price · Currency is CNY 265.00
+7.30 (2.83%)
Jan 30, 2026, 1:15 PM CST
SHE:300476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 274.08 | 274.08 | 255.51 | 257.01 | - | -0.27% | 1,485,853 |
| Jan 29, 2026 | 265.00 | 265.50 | 257.27 | 257.70 | 257.70 | -2.53% | 27,890,922 |
| Jan 28, 2026 | 267.77 | 271.74 | 264.08 | 264.39 | 264.39 | -1.24% | 25,194,710 |
| Jan 27, 2026 | 265.40 | 271.58 | 260.20 | 267.70 | 267.70 | 0.83% | 24,681,560 |
| Jan 26, 2026 | 267.02 | 269.59 | 264.59 | 265.50 | 265.50 | 0.45% | 18,931,450 |
| Jan 23, 2026 | 274.08 | 274.22 | 264.00 | 264.31 | 264.31 | -3.85% | 26,748,023 |
| Jan 22, 2026 | 271.00 | 277.55 | 270.49 | 274.89 | 274.89 | 2.77% | 28,691,990 |
| Jan 21, 2026 | 260.87 | 270.50 | 260.10 | 267.49 | 267.49 | 2.29% | 28,856,710 |
| Jan 20, 2026 | 273.01 | 274.80 | 259.68 | 261.50 | 261.50 | -5.07% | 37,204,250 |
| Jan 19, 2026 | 270.02 | 284.88 | 267.53 | 275.48 | 275.48 | -2.03% | 34,716,060 |
| Jan 16, 2026 | 286.00 | 287.99 | 280.08 | 281.19 | 281.19 | -0.66% | 36,023,120 |
| Jan 15, 2026 | 278.01 | 286.00 | 273.56 | 283.07 | 283.07 | 0.41% | 31,297,070 |
| Jan 14, 2026 | 282.39 | 286.80 | 276.15 | 281.92 | 281.92 | 1.05% | 30,956,890 |
| Jan 13, 2026 | 281.07 | 290.48 | 278.01 | 279.00 | 279.00 | -2.11% | 29,593,870 |
| Jan 12, 2026 | 288.91 | 290.00 | 283.28 | 285.00 | 285.00 | -3.32% | 38,611,500 |
| Jan 9, 2026 | 291.00 | 304.57 | 281.91 | 294.80 | 294.80 | -0.30% | 38,770,040 |
| Jan 8, 2026 | 307.78 | 310.88 | 295.00 | 295.70 | 295.70 | -3.99% | 33,799,230 |
| Jan 7, 2026 | 312.50 | 318.82 | 303.50 | 307.99 | 307.99 | -2.12% | 41,773,400 |
| Jan 6, 2026 | 305.88 | 322.00 | 305.82 | 314.66 | 314.66 | 1.50% | 44,669,530 |
| Jan 5, 2026 | 291.80 | 315.77 | 289.01 | 310.00 | 310.00 | 7.80% | 54,904,740 |
| Dec 31, 2025 | 297.00 | 297.77 | 287.58 | 287.58 | 287.58 | -3.01% | 24,874,610 |
| Dec 30, 2025 | 294.99 | 299.91 | 291.16 | 296.50 | 296.50 | -0.89% | 26,339,280 |
| Dec 29, 2025 | 289.88 | 305.44 | 289.01 | 299.16 | 299.16 | 2.46% | 36,872,950 |
| Dec 26, 2025 | 295.94 | 297.15 | 290.00 | 291.99 | 291.99 | -2.51% | 30,008,990 |
| Dec 25, 2025 | 309.27 | 312.50 | 298.68 | 299.51 | 299.51 | -3.16% | 32,919,370 |
| Dec 24, 2025 | 312.94 | 313.50 | 301.10 | 309.28 | 309.28 | 0.42% | 36,635,990 |
| Dec 23, 2025 | 298.00 | 314.88 | 298.00 | 308.00 | 308.00 | 3.44% | 40,468,480 |
| Dec 22, 2025 | 293.61 | 301.00 | 292.21 | 297.77 | 297.77 | 3.44% | 35,461,210 |
| Dec 19, 2025 | 295.33 | 295.65 | 287.84 | 287.88 | 287.88 | -0.83% | 20,910,290 |
| Dec 18, 2025 | 295.40 | 297.23 | 290.21 | 290.30 | 290.30 | -4.56% | 29,782,270 |
| Dec 17, 2025 | 287.01 | 306.00 | 285.65 | 304.16 | 304.16 | 5.95% | 45,661,850 |
| Dec 16, 2025 | 290.00 | 296.00 | 285.50 | 287.09 | 287.09 | -0.32% | 33,517,830 |
| Dec 15, 2025 | 290.00 | 296.00 | 284.95 | 288.00 | 288.00 | -4.76% | 46,208,440 |
| Dec 12, 2025 | 294.88 | 306.00 | 287.81 | 302.40 | 302.40 | 1.48% | 57,980,760 |
| Dec 11, 2025 | 300.00 | 311.95 | 298.00 | 298.00 | 298.00 | -1.72% | 42,813,370 |
| Dec 10, 2025 | 315.00 | 315.00 | 294.68 | 303.20 | 303.20 | -4.67% | 59,164,560 |
| Dec 9, 2025 | 289.97 | 318.08 | 288.71 | 318.05 | 318.05 | 10.81% | 69,197,780 |
| Dec 8, 2025 | 269.50 | 292.80 | 268.94 | 287.01 | 287.01 | 5.54% | 53,543,320 |
| Dec 5, 2025 | 275.08 | 275.50 | 264.80 | 271.94 | 271.94 | -0.75% | 30,477,420 |
| Dec 4, 2025 | 271.00 | 277.35 | 268.00 | 274.00 | 274.00 | 2.19% | 28,785,890 |
| Dec 3, 2025 | 271.58 | 279.66 | 267.55 | 268.14 | 268.14 | -1.55% | 30,654,380 |
| Dec 2, 2025 | 269.80 | 282.00 | 267.00 | 272.36 | 272.36 | 1.32% | 34,079,260 |
| Dec 1, 2025 | 265.55 | 270.72 | 257.00 | 268.82 | 268.82 | -0.69% | 37,141,340 |
| Nov 28, 2025 | 273.39 | 275.83 | 267.54 | 270.70 | 270.70 | -2.33% | 27,580,880 |
| Nov 27, 2025 | 277.50 | 289.89 | 275.21 | 277.17 | 277.17 | 0.06% | 37,376,580 |
| 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 |