Victory Giant Technology (HuiZhou)Co.,Ltd. (SHE:300476)
China
· Delayed Price · Currency is CNY 271.94
-2.06 (-0.75%)
At close: Dec 5, 2025
SHE:300476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 271.00 | 275.50 | 264.80 | 271.88 | - | -0.77% | 29,833,844 |
| 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 |
| 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 |
| Sep 9, 2025 | 261.00 | 267.35 | 247.67 | 259.50 | 259.50 | -5.08% | 62,442,520 |
| Sep 8, 2025 | 290.00 | 290.00 | 258.82 | 273.40 | 273.40 | -7.57% | 80,679,360 |
| Sep 5, 2025 | 256.00 | 295.80 | 249.03 | 295.80 | 295.80 | 20.00% | 87,247,420 |
| Sep 4, 2025 | 285.00 | 288.00 | 243.38 | 246.50 | 246.50 | -8.81% | 74,540,860 |
| Sep 3, 2025 | 269.20 | 277.77 | 260.00 | 270.31 | 270.31 | -0.07% | 56,180,790 |
| Sep 2, 2025 | 279.40 | 293.64 | 260.10 | 270.50 | 270.50 | 0.05% | 83,594,290 |
| Sep 1, 2025 | 272.97 | 279.50 | 257.55 | 270.37 | 270.37 | 1.15% | 71,838,300 |
| Aug 29, 2025 | 261.00 | 278.80 | 253.88 | 267.29 | 267.29 | 3.20% | 77,347,470 |
| Aug 28, 2025 | 216.12 | 259.87 | 212.00 | 259.00 | 259.00 | 19.59% | 99,626,800 |
| Aug 27, 2025 | 209.86 | 232.00 | 208.88 | 216.57 | 216.57 | -1.96% | 79,807,940 |
| Aug 26, 2025 | 233.00 | 233.97 | 220.50 | 220.90 | 220.90 | -7.92% | 63,566,940 |
| Aug 25, 2025 | 224.04 | 249.40 | 208.88 | 239.90 | 239.90 | 9.00% | 83,783,260 |
| Aug 22, 2025 | 217.00 | 224.99 | 214.35 | 220.10 | 220.10 | 1.82% | 40,480,910 |
| Aug 21, 2025 | 225.36 | 226.60 | 210.00 | 216.16 | 216.16 | -3.71% | 42,769,330 |
| Aug 20, 2025 | 223.97 | 226.80 | 216.18 | 224.50 | 224.50 | -4.33% | 38,820,540 |
| Aug 19, 2025 | 229.98 | 242.20 | 229.00 | 234.65 | 234.65 | 1.24% | 33,448,110 |
| Aug 18, 2025 | 231.00 | 245.00 | 222.00 | 231.77 | 231.77 | 0.46% | 42,541,830 |
| Aug 15, 2025 | 227.87 | 234.62 | 225.90 | 230.70 | 230.70 | 2.22% | 26,378,660 |
| Aug 14, 2025 | 232.00 | 237.34 | 225.30 | 225.69 | 225.69 | -5.17% | 33,386,810 |
| Aug 13, 2025 | 215.50 | 238.00 | 214.01 | 238.00 | 238.00 | 9.74% | 38,719,630 |
| Aug 12, 2025 | 203.99 | 217.60 | 202.55 | 216.88 | 216.88 | 7.13% | 37,125,250 |
| Aug 11, 2025 | 193.00 | 206.88 | 190.30 | 202.45 | 202.45 | 5.24% | 35,101,740 |
| Aug 8, 2025 | 188.13 | 194.64 | 188.06 | 192.37 | 192.37 | 0.35% | 18,617,730 |
| Aug 7, 2025 | 195.80 | 199.62 | 184.00 | 191.70 | 191.70 | -3.01% | 36,380,160 |
| Aug 6, 2025 | 188.53 | 201.99 | 188.00 | 197.65 | 197.65 | 4.32% | 34,804,920 |
| Aug 5, 2025 | 194.20 | 195.32 | 183.50 | 189.47 | 189.47 | 0.50% | 30,616,330 |
| Aug 4, 2025 | 187.62 | 189.50 | 183.58 | 188.53 | 188.53 | -1.47% | 32,765,950 |
| Aug 1, 2025 | 186.04 | 195.89 | 186.04 | 191.35 | 191.35 | -0.38% | 37,670,740 |
| Jul 31, 2025 | 197.83 | 200.00 | 190.64 | 192.08 | 192.08 | 0.01% | 55,711,890 |
| Jul 30, 2025 | 187.00 | 193.26 | 184.50 | 192.07 | 192.07 | 1.49% | 42,453,600 |
| Jul 29, 2025 | 183.01 | 189.60 | 182.00 | 189.25 | 189.25 | 3.55% | 45,241,160 |
| Jul 28, 2025 | 162.00 | 184.95 | 160.24 | 182.77 | 182.77 | 17.51% | 72,349,790 |
| Jul 25, 2025 | 154.36 | 158.32 | 153.50 | 155.53 | 155.53 | 0.47% | 22,982,640 |
| Jul 24, 2025 | 157.90 | 159.47 | 151.64 | 154.80 | 154.80 | 1.06% | 36,162,630 |
| Jul 23, 2025 | 151.13 | 156.30 | 148.49 | 153.17 | 153.17 | 0.06% | 33,969,020 |
| Jul 22, 2025 | 156.51 | 158.98 | 150.50 | 153.08 | 153.08 | -3.02% | 53,014,710 |
| Jul 21, 2025 | 161.62 | 162.90 | 155.26 | 157.84 | 157.84 | -2.61% | 41,951,950 |
| Jul 18, 2025 | 170.26 | 174.48 | 161.52 | 162.07 | 162.07 | -4.59% | 54,223,960 |
| Jul 17, 2025 | 155.38 | 170.32 | 155.03 | 169.87 | 169.87 | 9.57% | 51,062,940 |
| Jul 16, 2025 | 162.29 | 163.29 | 154.88 | 155.03 | 155.03 | -5.50% | 47,469,780 |
| Jul 15, 2025 | 148.02 | 165.56 | 148.02 | 164.06 | 164.06 | 13.65% | 63,412,090 |
| Jul 14, 2025 | 143.26 | 146.78 | 142.20 | 144.35 | 144.35 | -0.48% | 27,579,420 |
| Jul 11, 2025 | 145.01 | 146.94 | 140.11 | 145.05 | 145.05 | -0.05% | 44,130,920 |