SVG Tech Group Co.,Ltd. (SHE:300331)
China
· Delayed Price · Currency is CNY 46.47
+1.03 (2.27%)
Mar 10, 2026, 3:04 PM CST
SVG Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.62 | 45.68 | 42.75 | 45.44 | 45.44 | -1.00% | 14,506,134 |
| Mar 6, 2026 | 47.88 | 48.33 | 45.50 | 45.90 | 45.90 | -4.38% | 16,824,440 |
| Mar 5, 2026 | 47.90 | 51.02 | 47.32 | 48.00 | 48.00 | 2.35% | 20,007,060 |
| Mar 4, 2026 | 47.00 | 48.95 | 45.68 | 46.90 | 46.90 | -1.39% | 12,772,570 |
| Mar 3, 2026 | 49.74 | 53.35 | 47.50 | 47.56 | 47.56 | -4.00% | 20,407,030 |
| Mar 2, 2026 | 48.63 | 50.10 | 47.48 | 49.54 | 49.54 | 0.02% | 21,092,660 |
| Feb 27, 2026 | 46.69 | 50.38 | 45.65 | 49.53 | 49.53 | 5.70% | 22,488,756 |
| Feb 26, 2026 | 46.56 | 47.90 | 45.50 | 46.86 | 46.86 | 1.14% | 12,896,563 |
| Feb 25, 2026 | 44.05 | 47.28 | 43.36 | 46.33 | 46.33 | 5.08% | 15,324,730 |
| Feb 24, 2026 | 44.43 | 44.88 | 43.00 | 44.09 | 44.09 | 0.16% | 10,118,900 |
| Feb 13, 2026 | 44.00 | 46.40 | 43.84 | 44.02 | 44.02 | -0.38% | 11,808,220 |
| Feb 12, 2026 | 44.30 | 45.08 | 43.90 | 44.19 | 44.19 | -0.29% | 5,677,161 |
| Feb 11, 2026 | 45.09 | 45.14 | 44.00 | 44.32 | 44.32 | -1.71% | 7,264,695 |
| Feb 10, 2026 | 45.60 | 47.00 | 45.02 | 45.09 | 45.09 | -0.22% | 7,902,493 |
| Feb 9, 2026 | 46.69 | 46.86 | 45.05 | 45.19 | 45.19 | -0.33% | 9,141,002 |
| Feb 6, 2026 | 45.50 | 46.28 | 44.10 | 45.34 | 45.34 | -1.33% | 9,734,475 |
| Feb 5, 2026 | 46.50 | 46.99 | 45.33 | 45.95 | 45.95 | -2.59% | 7,099,370 |
| Feb 4, 2026 | 46.30 | 47.38 | 44.80 | 47.17 | 47.17 | 1.53% | 11,187,690 |
| Feb 3, 2026 | 45.56 | 47.13 | 45.08 | 46.46 | 46.46 | 4.17% | 14,181,950 |
| Feb 2, 2026 | 48.49 | 48.55 | 44.47 | 44.60 | 44.60 | -8.23% | 16,153,330 |
| Jan 30, 2026 | 49.36 | 50.50 | 46.04 | 48.60 | 48.60 | -3.90% | 23,125,140 |
| Jan 29, 2026 | 51.99 | 53.29 | 49.41 | 50.57 | 50.57 | -0.41% | 24,022,250 |
| Jan 28, 2026 | 51.80 | 52.00 | 49.70 | 50.78 | 50.78 | -1.46% | 18,934,996 |
| Jan 27, 2026 | 48.50 | 51.95 | 48.50 | 51.53 | 51.53 | 7.89% | 30,002,052 |
| Jan 26, 2026 | 52.01 | 53.16 | 47.58 | 47.76 | 47.76 | -11.16% | 29,289,720 |
| Jan 23, 2026 | 48.57 | 55.20 | 48.57 | 53.76 | 53.76 | 14.04% | 36,917,359 |
| Jan 22, 2026 | 47.01 | 48.51 | 45.25 | 47.14 | 47.14 | 3.54% | 26,208,080 |
| Jan 21, 2026 | 46.28 | 47.76 | 44.82 | 45.53 | 45.53 | -1.32% | 24,716,680 |
| Jan 20, 2026 | 48.77 | 49.95 | 45.25 | 46.14 | 46.14 | -5.45% | 29,721,080 |
| Jan 19, 2026 | 51.00 | 53.35 | 47.88 | 48.80 | 48.80 | 0.93% | 37,940,240 |
| Jan 16, 2026 | 46.45 | 50.28 | 45.66 | 48.35 | 48.35 | 5.09% | 44,929,100 |
| Jan 15, 2026 | 41.01 | 47.50 | 40.79 | 46.01 | 46.01 | 15.05% | 52,856,080 |
| Jan 14, 2026 | 41.88 | 42.24 | 38.76 | 39.99 | 39.99 | -4.01% | 32,159,850 |
| Jan 13, 2026 | 43.00 | 43.00 | 41.02 | 41.66 | 41.66 | -3.90% | 25,667,294 |
| Jan 12, 2026 | 41.31 | 43.83 | 39.80 | 43.35 | 43.35 | 6.38% | 42,306,570 |
| Jan 9, 2026 | 40.66 | 42.81 | 40.21 | 40.75 | 40.75 | -1.45% | 30,417,320 |
| Jan 8, 2026 | 41.84 | 42.58 | 39.00 | 41.35 | 41.35 | -1.31% | 48,444,940 |
| Jan 7, 2026 | 38.97 | 42.50 | 37.83 | 41.90 | 41.90 | 5.33% | 65,112,490 |
| Jan 6, 2026 | 36.01 | 39.78 | 34.77 | 39.78 | 39.78 | 20.00% | 67,083,090 |
| Jan 5, 2026 | 32.37 | 33.44 | 31.82 | 33.15 | 33.15 | 2.44% | 17,245,730 |
| Dec 31, 2025 | 31.46 | 32.79 | 30.81 | 32.36 | 32.36 | 3.39% | 18,749,020 |
| Dec 30, 2025 | 31.29 | 32.10 | 31.10 | 31.30 | 31.30 | -0.19% | 9,045,136 |
| Dec 29, 2025 | 31.40 | 32.28 | 31.18 | 31.36 | 31.36 | -0.25% | 10,704,040 |
| Dec 26, 2025 | 31.98 | 32.80 | 31.39 | 31.44 | 31.44 | -1.69% | 11,718,330 |
| Dec 25, 2025 | 31.75 | 32.15 | 31.13 | 31.98 | 31.98 | 1.07% | 8,837,693 |
| Dec 24, 2025 | 31.66 | 31.82 | 31.23 | 31.64 | 31.64 | -0.06% | 8,951,406 |
| Dec 23, 2025 | 30.81 | 32.46 | 30.50 | 31.66 | 31.66 | 2.93% | 16,613,480 |
| Dec 22, 2025 | 30.08 | 31.25 | 29.93 | 30.76 | 30.76 | 2.26% | 10,544,210 |
| Dec 19, 2025 | 30.72 | 30.98 | 30.04 | 30.08 | 30.08 | -2.50% | 10,293,520 |
| Dec 18, 2025 | 30.50 | 32.20 | 30.50 | 30.85 | 30.85 | 2.90% | 17,673,600 |
| Dec 17, 2025 | 29.35 | 30.10 | 29.03 | 29.98 | 29.98 | 1.83% | 7,426,700 |
| Dec 16, 2025 | 30.88 | 30.97 | 29.03 | 29.44 | 29.44 | -3.98% | 9,853,639 |
| Dec 15, 2025 | 30.08 | 31.30 | 30.06 | 30.66 | 30.66 | 0.89% | 9,933,049 |
| Dec 12, 2025 | 30.02 | 30.74 | 29.47 | 30.39 | 30.39 | 1.27% | 7,411,900 |
| Dec 11, 2025 | 30.70 | 30.88 | 30.01 | 30.01 | 30.01 | -2.06% | 5,516,624 |
| Dec 10, 2025 | 30.70 | 30.80 | 30.16 | 30.64 | 30.64 | -1.16% | 7,341,075 |
| Dec 9, 2025 | 30.90 | 31.70 | 30.83 | 31.00 | 31.00 | 0.10% | 7,741,042 |
| Dec 8, 2025 | 30.20 | 31.15 | 30.18 | 30.97 | 30.97 | 2.48% | 7,931,092 |
| Dec 5, 2025 | 29.86 | 30.40 | 29.37 | 30.22 | 30.22 | 1.58% | 6,815,592 |
| Dec 4, 2025 | 30.10 | 30.26 | 29.43 | 29.75 | 29.75 | -1.46% | 6,719,304 |
| Dec 3, 2025 | 31.03 | 31.16 | 29.71 | 30.19 | 30.19 | -3.11% | 11,891,640 |
| Dec 2, 2025 | 31.37 | 31.80 | 30.87 | 31.16 | 31.16 | -1.64% | 7,654,773 |
| Dec 1, 2025 | 31.28 | 31.87 | 30.70 | 31.68 | 31.68 | 1.25% | 12,956,230 |
| Nov 28, 2025 | 30.61 | 32.20 | 30.50 | 31.29 | 31.29 | 1.99% | 13,049,980 |
| Nov 27, 2025 | 31.60 | 32.09 | 30.68 | 30.68 | 30.68 | -2.66% | 12,261,490 |
| Nov 26, 2025 | 32.01 | 32.19 | 31.32 | 31.52 | 31.52 | -3.05% | 12,314,220 |
| Nov 25, 2025 | 31.20 | 32.95 | 31.00 | 32.51 | 32.51 | 5.11% | 19,498,000 |
| Nov 24, 2025 | 31.01 | 32.14 | 30.51 | 30.93 | 30.93 | 0.75% | 11,591,030 |
| Nov 21, 2025 | 31.09 | 31.79 | 30.29 | 30.70 | 30.70 | -3.25% | 12,447,090 |
| Nov 20, 2025 | 31.50 | 32.71 | 31.25 | 31.73 | 31.73 | 3.09% | 16,695,570 |
| Nov 19, 2025 | 30.70 | 31.28 | 30.65 | 30.78 | 30.78 | -0.32% | 7,701,542 |
| Nov 18, 2025 | 30.75 | 31.86 | 30.65 | 30.88 | 30.88 | -0.06% | 10,211,740 |
| Nov 17, 2025 | 30.05 | 31.10 | 30.05 | 30.90 | 30.90 | 2.83% | 10,203,580 |
| Nov 14, 2025 | 31.47 | 31.47 | 30.05 | 30.05 | 30.05 | -5.44% | 13,963,460 |
| Nov 13, 2025 | 32.20 | 32.25 | 31.60 | 31.78 | 31.78 | -1.76% | 10,241,090 |
| Nov 12, 2025 | 31.47 | 32.93 | 30.64 | 32.35 | 32.35 | 2.80% | 18,194,630 |
| Nov 11, 2025 | 33.15 | 33.21 | 31.40 | 31.47 | 31.47 | -3.88% | 16,104,040 |
| Nov 10, 2025 | 34.41 | 34.70 | 32.33 | 32.74 | 32.74 | -4.85% | 19,735,620 |
| Nov 7, 2025 | 37.77 | 37.96 | 34.20 | 34.41 | 34.41 | -7.28% | 30,893,070 |
| Nov 6, 2025 | 36.80 | 37.25 | 36.20 | 37.11 | 37.11 | 0.49% | 16,640,000 |
| Nov 5, 2025 | 34.33 | 37.49 | 34.00 | 36.93 | 36.93 | 6.06% | 28,125,660 |
| Nov 4, 2025 | 35.72 | 36.10 | 34.30 | 34.82 | 34.82 | -2.79% | 13,014,770 |
| Nov 3, 2025 | 36.00 | 36.14 | 34.28 | 35.82 | 35.82 | -0.94% | 17,334,370 |
| Oct 31, 2025 | 36.29 | 37.23 | 35.63 | 36.16 | 36.16 | 0.11% | 23,875,000 |
| Oct 30, 2025 | 36.00 | 36.58 | 34.75 | 36.12 | 36.12 | 0.87% | 25,913,890 |
| Oct 29, 2025 | 35.48 | 36.23 | 34.88 | 35.81 | 35.81 | 2.46% | 18,883,430 |
| Oct 28, 2025 | 35.00 | 35.77 | 34.71 | 34.95 | 34.95 | -1.13% | 17,796,040 |
| Oct 27, 2025 | 34.25 | 35.78 | 33.89 | 35.35 | 35.35 | 6.16% | 31,082,690 |
| Oct 24, 2025 | 31.80 | 33.50 | 31.80 | 33.30 | 33.30 | 5.48% | 14,844,070 |
| Oct 23, 2025 | 32.01 | 32.10 | 31.25 | 31.57 | 31.57 | -1.93% | 7,816,049 |
| Oct 22, 2025 | 31.89 | 32.48 | 31.65 | 32.19 | 32.19 | 0.22% | 7,982,433 |
| Oct 21, 2025 | 31.57 | 32.65 | 31.00 | 32.12 | 32.12 | 2.72% | 11,236,170 |
| Oct 20, 2025 | 31.66 | 32.09 | 30.98 | 31.27 | 31.27 | -0.03% | 9,353,373 |
| Oct 17, 2025 | 32.50 | 32.77 | 31.26 | 31.28 | 31.28 | -3.55% | 12,856,100 |
| Oct 16, 2025 | 33.00 | 33.28 | 32.16 | 32.43 | 32.43 | -1.79% | 12,777,410 |
| Oct 15, 2025 | 33.30 | 33.60 | 32.40 | 33.02 | 33.02 | 0.30% | 13,730,350 |
| Oct 14, 2025 | 35.09 | 35.30 | 32.80 | 32.92 | 32.92 | -6.18% | 22,528,280 |
| Oct 13, 2025 | 32.00 | 35.27 | 32.00 | 35.09 | 35.09 | 5.69% | 24,980,400 |
| Oct 10, 2025 | 34.87 | 34.87 | 32.60 | 33.20 | 33.20 | -6.53% | 28,863,130 |
| Oct 9, 2025 | 35.00 | 36.77 | 35.00 | 35.52 | 35.52 | 0.82% | 21,996,770 |