Victory Giant Technology (HuiZhou) Co.,Ltd (SHE:300476)
China
· Delayed Price · Currency is CNY 333.87
+20.81 (6.65%)
Apr 29, 2026, 3:13 PM CST
SHE:300476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 325.32 | 325.32 | 304.00 | 312.99 | - | -0.02% | 6,589,895 |
| Apr 28, 2026 | 320.00 | 320.78 | 309.28 | 313.06 | 313.06 | -1.37% | 28,377,220 |
| Apr 27, 2026 | 318.64 | 327.00 | 315.59 | 317.40 | 317.40 | 0.57% | 35,062,040 |
| Apr 24, 2026 | 325.32 | 333.80 | 310.46 | 315.59 | 315.59 | -4.93% | 51,592,110 |
| Apr 23, 2026 | 346.11 | 348.00 | 326.00 | 331.95 | 331.95 | -3.16% | 50,682,180 |
| Apr 22, 2026 | 331.00 | 345.00 | 326.57 | 342.78 | 342.78 | 3.59% | 46,565,570 |
| Apr 21, 2026 | 330.00 | 338.88 | 325.01 | 330.90 | 330.90 | -3.53% | 49,938,890 |
| Apr 20, 2026 | 329.00 | 349.79 | 326.90 | 343.00 | 343.00 | 5.08% | 54,475,750 |
| Apr 17, 2026 | 305.04 | 335.00 | 301.36 | 326.42 | 326.42 | 7.55% | 66,651,210 |
| Apr 16, 2026 | 298.70 | 306.50 | 293.00 | 303.50 | 303.50 | 2.73% | 40,017,960 |
| Apr 15, 2026 | 310.00 | 312.79 | 292.55 | 295.44 | 295.44 | -4.70% | 45,622,210 |
| Apr 14, 2026 | 299.62 | 314.00 | 295.70 | 310.00 | 308.01 | 3.97% | 58,166,560 |
| Apr 13, 2026 | 285.00 | 301.99 | 285.00 | 298.15 | 296.23 | 2.89% | 45,079,410 |
| Apr 10, 2026 | 281.00 | 295.80 | 278.99 | 289.77 | 287.91 | 4.23% | 48,451,710 |
| Apr 9, 2026 | 280.00 | 283.70 | 277.30 | 278.02 | 276.23 | -2.75% | 34,155,410 |
| Apr 8, 2026 | 273.98 | 285.90 | 270.05 | 285.88 | 284.04 | 7.93% | 45,769,120 |
| Apr 7, 2026 | 266.19 | 271.57 | 263.01 | 264.88 | 263.18 | 0.46% | 21,092,550 |
| Apr 3, 2026 | 258.04 | 269.87 | 258.00 | 263.68 | 261.98 | 2.57% | 35,497,020 |
| Apr 2, 2026 | 256.00 | 263.67 | 254.20 | 257.08 | 255.43 | -0.03% | 27,430,450 |
| Apr 1, 2026 | 260.00 | 261.00 | 254.40 | 257.16 | 255.51 | 2.45% | 23,043,820 |
| Mar 31, 2026 | 256.00 | 261.00 | 250.80 | 251.00 | 249.38 | -2.44% | 21,968,490 |
| Mar 30, 2026 | 257.00 | 261.00 | 252.68 | 257.28 | 255.62 | -1.84% | 22,176,860 |
| Mar 27, 2026 | 261.50 | 265.99 | 256.88 | 262.10 | 260.41 | -2.53% | 22,833,180 |
| Mar 26, 2026 | 265.11 | 274.00 | 262.43 | 268.89 | 267.16 | 0.92% | 29,253,120 |
| Mar 25, 2026 | 270.79 | 271.74 | 265.00 | 266.44 | 264.73 | 0.14% | 25,685,830 |
| Mar 24, 2026 | 263.23 | 266.50 | 259.18 | 266.06 | 264.35 | 1.77% | 20,227,910 |
| Mar 23, 2026 | 267.82 | 269.80 | 260.47 | 261.42 | 259.74 | -6.21% | 33,991,960 |
| Mar 20, 2026 | 281.00 | 286.90 | 277.76 | 278.72 | 276.93 | 0.52% | 33,151,650 |
| Mar 19, 2026 | 281.00 | 283.58 | 276.40 | 277.28 | 275.50 | -4.27% | 32,661,090 |
| Mar 18, 2026 | 282.13 | 293.00 | 277.01 | 289.65 | 287.79 | 3.45% | 43,679,790 |
| Mar 17, 2026 | 305.01 | 309.04 | 280.00 | 280.00 | 278.20 | -3.13% | 49,920,890 |
| Mar 16, 2026 | 278.23 | 289.90 | 271.50 | 289.05 | 287.19 | 3.89% | 37,188,990 |
| Mar 13, 2026 | 275.00 | 287.49 | 273.88 | 278.23 | 276.44 | -0.81% | 29,927,860 |
| Mar 12, 2026 | 282.99 | 285.80 | 273.40 | 280.49 | 278.68 | -1.51% | 28,215,820 |
| Mar 11, 2026 | 288.99 | 290.55 | 283.80 | 284.80 | 282.97 | -1.45% | 26,223,420 |
| Mar 10, 2026 | 278.00 | 289.99 | 276.50 | 289.00 | 287.14 | 7.02% | 39,657,750 |
| Mar 9, 2026 | 270.00 | 271.81 | 260.20 | 270.04 | 268.30 | -3.00% | 32,894,170 |
| Mar 6, 2026 | 282.00 | 285.29 | 274.91 | 278.39 | 276.60 | -2.30% | 29,142,540 |
| Mar 5, 2026 | 293.10 | 299.02 | 280.62 | 284.95 | 283.12 | -0.58% | 43,502,390 |
| Mar 4, 2026 | 280.11 | 295.55 | 278.00 | 286.62 | 284.78 | 0.92% | 31,592,390 |
| Mar 3, 2026 | 307.11 | 308.80 | 283.49 | 284.00 | 282.17 | -6.36% | 44,361,350 |
| Mar 2, 2026 | 300.00 | 307.98 | 296.89 | 303.30 | 301.35 | -0.25% | 39,437,840 |
| Feb 27, 2026 | 304.01 | 307.68 | 298.10 | 304.06 | 302.10 | -3.55% | 49,350,170 |
| Feb 26, 2026 | 293.00 | 323.83 | 290.00 | 315.25 | 313.22 | 7.75% | 79,932,060 |
| Feb 25, 2026 | 268.00 | 294.89 | 266.97 | 292.58 | 290.70 | 9.31% | 61,417,660 |
| Feb 24, 2026 | 264.02 | 271.50 | 258.50 | 267.65 | 265.93 | 2.99% | 28,643,080 |
| Feb 13, 2026 | 258.70 | 265.83 | 256.39 | 259.88 | 258.21 | -0.20% | 17,469,520 |
| Feb 12, 2026 | 263.00 | 264.18 | 256.60 | 260.39 | 258.71 | -1.14% | 21,763,600 |
| Feb 11, 2026 | 266.44 | 270.00 | 262.31 | 263.40 | 261.70 | -1.90% | 17,415,350 |
| Feb 10, 2026 | 270.00 | 275.38 | 268.00 | 268.50 | 266.77 | -1.06% | 21,142,260 |
| Feb 9, 2026 | 265.88 | 272.68 | 263.43 | 271.37 | 269.62 | 5.26% | 35,274,170 |
| Feb 6, 2026 | 250.00 | 265.98 | 244.30 | 257.80 | 256.14 | 1.84% | 31,371,910 |
| Feb 5, 2026 | 252.51 | 255.60 | 250.00 | 253.14 | 251.51 | -1.31% | 16,173,400 |
| Feb 4, 2026 | 262.20 | 264.00 | 253.00 | 256.50 | 254.85 | -3.30% | 28,061,300 |
| Feb 3, 2026 | 272.21 | 272.80 | 258.88 | 265.25 | 263.54 | -0.92% | 30,523,500 |
| Feb 2, 2026 | 268.01 | 278.30 | 266.31 | 267.70 | 265.98 | 1.10% | 38,868,930 |
| Jan 30, 2026 | 256.00 | 267.70 | 253.30 | 264.78 | 263.08 | 2.75% | 31,758,970 |
| Jan 29, 2026 | 265.00 | 265.50 | 257.27 | 257.70 | 256.04 | -2.53% | 27,889,420 |
| Jan 28, 2026 | 267.77 | 271.74 | 264.08 | 264.39 | 262.69 | -1.24% | 25,194,710 |
| Jan 27, 2026 | 265.40 | 271.58 | 260.20 | 267.70 | 265.98 | 0.83% | 24,681,560 |
| Jan 26, 2026 | 267.02 | 269.59 | 264.59 | 265.50 | 263.79 | 0.45% | 18,931,450 |
| Jan 23, 2026 | 274.08 | 274.22 | 264.00 | 264.31 | 262.61 | -3.85% | 26,747,820 |
| Jan 22, 2026 | 271.00 | 277.55 | 270.49 | 274.89 | 273.12 | 2.77% | 28,691,990 |
| Jan 21, 2026 | 260.87 | 270.50 | 260.10 | 267.49 | 265.77 | 2.29% | 28,856,710 |
| Jan 20, 2026 | 273.01 | 274.80 | 259.68 | 261.50 | 259.82 | -5.07% | 37,204,250 |
| Jan 19, 2026 | 270.02 | 284.88 | 267.53 | 275.48 | 273.71 | -2.03% | 34,716,060 |
| Jan 16, 2026 | 286.00 | 287.99 | 280.08 | 281.19 | 279.38 | -0.66% | 36,023,120 |
| Jan 15, 2026 | 278.01 | 286.00 | 273.56 | 283.07 | 281.25 | 0.41% | 31,297,070 |
| Jan 14, 2026 | 282.39 | 286.80 | 276.15 | 281.92 | 280.11 | 1.05% | 30,956,890 |
| Jan 13, 2026 | 281.07 | 290.48 | 278.01 | 279.00 | 277.20 | -2.11% | 29,593,870 |
| Jan 12, 2026 | 288.91 | 290.00 | 283.28 | 285.00 | 283.17 | -3.32% | 38,611,500 |
| Jan 9, 2026 | 291.00 | 304.57 | 281.91 | 294.80 | 292.90 | -0.30% | 38,770,040 |
| Jan 8, 2026 | 307.78 | 310.88 | 295.00 | 295.70 | 293.80 | -3.99% | 33,799,230 |
| Jan 7, 2026 | 312.50 | 318.82 | 303.50 | 307.99 | 306.01 | -2.12% | 41,773,400 |
| Jan 6, 2026 | 305.88 | 322.00 | 305.82 | 314.66 | 312.64 | 1.50% | 44,669,530 |
| Jan 5, 2026 | 291.80 | 315.77 | 289.01 | 310.00 | 308.01 | 7.80% | 54,904,740 |
| Dec 31, 2025 | 297.00 | 297.77 | 287.58 | 287.58 | 285.73 | -3.01% | 24,874,610 |
| Dec 30, 2025 | 294.99 | 299.91 | 291.16 | 296.50 | 294.59 | -0.89% | 26,339,280 |
| Dec 29, 2025 | 289.88 | 305.44 | 289.01 | 299.16 | 297.23 | 2.46% | 36,872,950 |
| Dec 26, 2025 | 295.94 | 297.15 | 290.00 | 291.99 | 290.11 | -2.51% | 30,008,990 |
| Dec 25, 2025 | 309.27 | 312.50 | 298.68 | 299.51 | 297.58 | -3.16% | 32,919,370 |
| Dec 24, 2025 | 312.94 | 313.50 | 301.10 | 309.28 | 307.29 | 0.42% | 36,635,990 |
| Dec 23, 2025 | 298.00 | 314.88 | 298.00 | 308.00 | 306.02 | 3.44% | 40,468,480 |
| Dec 22, 2025 | 293.61 | 301.00 | 292.21 | 297.77 | 295.85 | 3.44% | 35,461,210 |
| Dec 19, 2025 | 295.33 | 295.65 | 287.84 | 287.88 | 286.03 | -0.83% | 20,910,290 |
| Dec 18, 2025 | 295.40 | 297.23 | 290.21 | 290.30 | 288.43 | -4.56% | 29,782,270 |
| Dec 17, 2025 | 287.01 | 306.00 | 285.65 | 304.16 | 302.20 | 5.95% | 45,661,850 |
| Dec 16, 2025 | 290.00 | 296.00 | 285.50 | 287.09 | 285.24 | -0.32% | 33,517,830 |
| Dec 15, 2025 | 290.00 | 296.00 | 284.95 | 288.00 | 286.15 | -4.76% | 46,208,440 |
| Dec 12, 2025 | 294.88 | 306.00 | 287.81 | 302.40 | 300.45 | 1.48% | 57,980,760 |
| Dec 11, 2025 | 300.00 | 311.95 | 298.00 | 298.00 | 296.08 | -1.72% | 42,813,370 |
| Dec 10, 2025 | 315.00 | 315.00 | 294.68 | 303.20 | 301.25 | -4.67% | 59,164,560 |
| Dec 9, 2025 | 289.97 | 318.08 | 288.71 | 318.05 | 316.00 | 10.81% | 69,197,780 |
| Dec 8, 2025 | 269.50 | 292.80 | 268.94 | 287.01 | 285.16 | 5.54% | 53,543,320 |
| Dec 5, 2025 | 275.08 | 275.50 | 264.80 | 271.94 | 270.19 | -0.75% | 30,477,420 |
| Dec 4, 2025 | 271.00 | 277.35 | 268.00 | 274.00 | 272.24 | 2.19% | 28,785,890 |
| Dec 3, 2025 | 271.58 | 279.66 | 267.55 | 268.14 | 266.41 | -1.55% | 30,654,380 |
| Dec 2, 2025 | 269.80 | 282.00 | 267.00 | 272.36 | 270.61 | 1.32% | 34,079,260 |
| Dec 1, 2025 | 265.55 | 270.72 | 257.00 | 268.82 | 267.09 | -0.69% | 37,141,340 |
| Nov 28, 2025 | 273.39 | 275.83 | 267.54 | 270.70 | 268.96 | -2.33% | 27,580,880 |