Victory Giant Technology (HuiZhou)Co.,Ltd. (SHE:300476)
China
· Delayed Price · Currency is CNY 270.04
-8.35 (-3.00%)
At close: Mar 9, 2026
SHE:300476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 270.00 | 271.81 | 260.20 | 270.04 | 270.04 | -3.00% | 32,894,170 |
| Mar 6, 2026 | 282.00 | 285.29 | 274.91 | 278.39 | 278.39 | -2.30% | 29,142,540 |
| Mar 5, 2026 | 293.10 | 299.02 | 280.62 | 284.95 | 284.95 | -0.58% | 43,502,390 |
| Mar 4, 2026 | 280.11 | 295.55 | 278.00 | 286.62 | 286.62 | 0.92% | 31,592,390 |
| Mar 3, 2026 | 307.11 | 308.80 | 283.49 | 284.00 | 284.00 | -6.36% | 44,361,350 |
| Mar 2, 2026 | 300.00 | 307.98 | 296.89 | 303.30 | 303.30 | -0.25% | 39,437,840 |
| Feb 27, 2026 | 304.01 | 307.68 | 298.10 | 304.06 | 304.06 | -3.55% | 49,350,170 |
| Feb 26, 2026 | 293.00 | 323.83 | 290.00 | 315.25 | 315.25 | 7.75% | 79,932,060 |
| Feb 25, 2026 | 268.00 | 294.89 | 266.97 | 292.58 | 292.58 | 9.31% | 61,417,660 |
| Feb 24, 2026 | 264.02 | 271.50 | 258.50 | 267.65 | 267.65 | 2.99% | 28,643,080 |
| Feb 13, 2026 | 258.70 | 265.83 | 256.39 | 259.88 | 259.88 | -0.20% | 17,469,520 |
| Feb 12, 2026 | 263.00 | 264.18 | 256.60 | 260.39 | 260.39 | -1.14% | 21,763,600 |
| Feb 11, 2026 | 266.44 | 270.00 | 262.31 | 263.40 | 263.40 | -1.90% | 17,415,350 |
| Feb 10, 2026 | 270.00 | 275.38 | 268.00 | 268.50 | 268.50 | -1.06% | 21,142,260 |
| Feb 9, 2026 | 265.88 | 272.68 | 263.43 | 271.37 | 271.37 | 5.26% | 35,274,170 |
| Feb 6, 2026 | 250.00 | 265.98 | 244.30 | 257.80 | 257.80 | 1.84% | 31,371,910 |
| Feb 5, 2026 | 252.51 | 255.60 | 250.00 | 253.14 | 253.14 | -1.31% | 16,175,009 |
| Feb 4, 2026 | 262.20 | 264.00 | 253.00 | 256.50 | 256.50 | -3.30% | 28,061,300 |
| Feb 3, 2026 | 272.21 | 272.80 | 258.88 | 265.25 | 265.25 | -0.92% | 30,523,500 |
| Feb 2, 2026 | 268.01 | 278.30 | 266.31 | 267.70 | 267.70 | 1.10% | 38,868,930 |
| Jan 30, 2026 | 256.00 | 267.70 | 253.30 | 264.78 | 264.78 | 2.75% | 31,758,970 |
| 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 |
| 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 |