Shenzhen - Delayed Quote CNY

Victory Giant Technology (HuiZhou)Co.,Ltd. (300476.SZ)

53.23

-4.22

(-7.35%)

At close: January 27 at 3:04:19 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	55.10	55.49	52.90	53.23	53.23	36,685,791
Jan 24, 2025	58.63	59.35	56.88	57.45	57.45	34,866,385
Jan 23, 2025	59.43	61.28	57.60	58.35	58.35	47,079,649
Jan 22, 2025	52.30	59.80	52.30	58.50	58.50	69,138,327
Jan 21, 2025	51.99	52.25	50.00	51.67	51.67	29,340,424
Jan 20, 2025	50.00	51.91	49.49	50.83	50.83	40,587,178
Jan 17, 2025	45.80	50.45	45.78	49.42	49.42	49,177,335
Jan 16, 2025	48.53	49.15	46.28	46.74	46.74	44,502,034
Jan 15, 2025	48.56	48.97	47.54	48.28	48.28	28,271,486
Jan 14, 2025	46.77	49.00	45.79	48.61	48.61	41,207,129
Jan 13, 2025	47.88	48.68	46.28	46.73	46.73	30,136,710
Jan 10, 2025	50.76	51.30	48.36	48.78	48.78	55,524,368
Jan 9, 2025	49.94	53.53	49.04	51.00	51.00	83,046,965
Jan 8, 2025	44.63	47.48	44.50	46.70	46.70	45,394,193
Jan 7, 2025	41.01	45.73	40.71	45.58	45.58	47,039,430
Jan 6, 2025	40.38	42.06	40.11	40.64	40.64	21,459,457
Jan 3, 2025	42.00	42.38	40.00	40.37	40.37	22,973,216
Jan 2, 2025	41.84	43.66	41.20	41.88	41.88	28,163,640
Dec 31, 2024	46.31	46.31	42.00	42.09	42.09	47,796,223
Dec 30, 2024	47.99	48.53	45.80	46.37	46.37	39,905,594
Dec 27, 2024	48.00	49.26	47.56	48.20	48.20	44,567,594
Dec 26, 2024	44.01	48.80	43.33	48.15	48.15	56,760,501
Dec 25, 2024	43.41	45.12	43.33	44.19	44.19	23,861,469
Dec 24, 2024	43.98	44.01	42.70	43.68	43.68	20,583,874
Dec 23, 2024	44.44	45.01	42.94	43.18	43.18	27,532,667
Dec 20, 2024	44.44	45.48	43.81	44.74	44.74	23,667,788
Dec 19, 2024	43.50	44.68	43.20	44.44	44.44	22,338,711
Dec 18, 2024	45.50	45.58	43.70	44.08	44.08	25,614,836
Dec 17, 2024	43.70	45.78	43.50	45.20	45.20	37,917,501
Dec 16, 2024	43.43	44.54	42.34	43.80	43.80	29,848,189
Dec 13, 2024	44.10	45.25	43.43	43.69	43.69	35,010,895
Dec 12, 2024	44.10	45.48	43.91	44.23	44.23	23,143,828
Dec 11, 2024	42.50	44.80	41.88	44.24	44.24	33,106,616
Dec 10, 2024	45.00	45.02	42.01	42.60	42.60	31,679,909
Dec 9, 2024	42.90	43.83	42.31	43.15	43.15	21,490,240
Dec 6, 2024	43.73	44.58	43.20	43.60	43.60	22,991,055
Dec 5, 2024	42.30	44.08	42.26	43.67	43.67	31,700,959
Dec 4, 2024	41.88	42.86	41.57	42.00	42.00	26,109,189
Dec 3, 2024	42.17	42.50	40.99	42.05	42.05	27,608,768
Dec 2, 2024	40.99	43.00	40.90	42.58	42.58	48,310,258
Nov 29, 2024	37.10	41.29	37.10	40.56	40.56	60,013,890
Nov 28, 2024	38.20	38.20	36.64	36.80	36.80	29,802,404
Nov 27, 2024	37.74	38.40	36.93	38.26	38.26	18,822,421
Nov 26, 2024	37.27	38.63	37.00	38.01	38.01	24,892,461
Nov 25, 2024	39.00	39.49	36.59	37.79	37.79	43,848,118
Nov 22, 2024	40.76	41.24	38.92	38.98	38.98	24,304,527
Nov 21, 2024	41.50	41.69	40.00	40.58	40.58	29,622,281
Nov 20, 2024	40.78	43.03	40.60	42.05	42.05	31,763,965
Nov 19, 2024	39.91	40.87	39.38	40.69	40.69	21,858,649
Nov 18, 2024	41.04	41.38	39.01	39.46	39.46	31,839,389
Nov 15, 2024	43.44	44.50	41.11	41.13	41.13	31,019,816
Nov 14, 2024	44.50	45.23	43.40	43.56	43.56	22,508,936
Nov 13, 2024	43.93	45.40	42.66	45.23	45.23	43,181,754
Nov 12, 2024	45.66	46.30	43.82	44.58	44.58	37,982,975
Nov 11, 2024	47.46	47.49	43.86	45.04	45.04	59,734,322
Nov 8, 2024	46.79	48.54	46.33	46.56	46.56	41,842,446
Nov 7, 2024	43.41	47.34	43.36	46.56	46.56	42,681,643
Nov 6, 2024	45.71	46.66	43.76	44.32	44.32	37,144,009
Nov 5, 2024	43.50	46.32	43.03	45.62	45.62	44,911,455
Nov 4, 2024	42.35	44.23	42.35	43.66	43.66	24,720,637
Nov 1, 2024	44.00	44.39	41.96	42.36	42.36	42,935,852
Oct 31, 2024	44.39	45.98	43.62	45.03	45.03	34,261,472
Oct 30, 2024	45.99	46.42	44.34	45.02	45.02	29,767,450
Oct 29, 2024	46.06	47.18	44.87	45.67	45.67	38,174,073
Oct 28, 2024	47.60	47.88	44.70	45.87	45.87	45,381,204
Oct 25, 2024	49.11	49.20	47.20	48.18	48.18	33,514,716
Oct 24, 2024	47.52	49.28	46.58	48.24	48.24	35,367,368
Oct 23, 2024	48.70	49.90	47.50	48.34	48.34	42,570,707
Oct 22, 2024	51.50	52.95	48.60	49.60	49.60	59,492,107
Oct 21, 2024	50.25	53.53	48.27	51.00	51.00	64,232,993
Oct 18, 2024	44.20	51.95	43.82	49.92	49.92	80,201,289
Oct 17, 2024	41.59	44.85	41.22	43.44	43.44	54,619,146
Oct 16, 2024	41.00	41.88	40.56	40.96	40.96	30,122,467
Oct 15, 2024	42.63	45.15	42.12	42.56	42.56	45,191,276
Oct 14, 2024	40.80	43.95	40.23	43.41	43.41	50,951,380
Oct 11, 2024	41.20	42.62	39.58	40.55	40.55	45,362,937
Oct 10, 2024	44.00	44.99	40.52	42.70	42.70	56,577,628
Oct 9, 2024	45.28	49.83	41.44	43.00	43.00	81,351,149
Oct 8, 2024	47.19	47.64	41.24	47.64	47.64	82,413,182
Sep 30, 2024	35.00	39.76	34.10	39.70	39.70	69,014,770
Sep 27, 2024	30.70	34.99	30.70	34.00	34.00	59,061,223
Sep 26, 2024	29.47	30.88	29.04	30.85	30.85	43,969,117
Sep 25, 2024	30.50	30.88	29.06	29.12	29.12	49,839,309
Sep 24, 2024	27.28	30.10	27.28	29.62	29.62	49,163,786
Sep 23, 2024	26.80	27.98	26.58	27.14	27.14	19,333,909
Sep 20, 2024	27.58	27.69	26.90	27.07	27.07	18,859,316
Sep 19, 2024	27.86	28.06	26.82	27.30	27.30	29,742,720
Sep 18, 2024	27.97	28.45	27.66	27.82	27.82	28,089,486
Sep 13, 2024	27.07	29.09	27.04	28.10	28.10	59,504,330
Sep 12, 2024	28.95	29.09	27.02	27.02	27.02	42,230,460
Sep 11, 2024	27.21	27.76	27.06	27.50	27.50	20,152,608
Sep 10, 2024	27.30	27.63	26.72	27.58	27.58	29,648,700
Sep 9, 2024	27.00	27.38	26.56	27.18	27.18	27,011,825
Sep 6, 2024	27.95	28.23	27.10	27.14	27.14	28,666,047
Sep 5, 2024	28.22	29.07	27.90	28.23	28.23	35,322,143
Sep 4, 2024	28.95	29.15	27.85	28.23	28.23	63,148,754
Sep 3, 2024	31.53	32.08	29.66	30.48	30.48	52,586,957
Sep 2, 2024	34.02	34.55	31.21	31.80	31.80	38,908,850
Aug 30, 2024	32.35	34.50	32.35	33.82	33.82	35,221,215
Aug 29, 2024	31.62	33.30	30.50	32.88	32.88	36,604,129
Aug 28, 2024	33.07	34.46	33.07	33.56	33.56	18,778,858
Aug 27, 2024	33.01	33.65	32.69	32.86	32.86	13,865,290
Aug 26, 2024	33.89	34.25	32.93	33.30	33.30	16,643,650
Aug 23, 2024	34.00	34.20	33.20	33.54	33.54	17,276,934
Aug 22, 2024	34.43	34.70	33.33	34.31	34.31	20,398,414
Aug 21, 2024	33.80	35.23	33.69	34.50	34.50	22,400,700
Aug 20, 2024	35.00	35.58	33.86	34.20	34.20	24,335,191
Aug 19, 2024	34.13	35.70	33.86	34.68	34.68	32,042,759
Aug 16, 2024	34.56	35.59	34.22	34.59	34.59	39,853,527
Aug 15, 2024	33.54	34.35	33.31	33.60	33.60	25,343,948
Aug 14, 2024	35.20	35.47	33.58	33.66	33.66	40,633,442
Aug 13, 2024	33.25	35.47	33.14	34.59	34.59	45,864,601
Aug 12, 2024	31.68	33.55	31.68	32.93	32.93	37,622,552
Aug 9, 2024	31.28	32.37	30.89	31.68	31.68	42,737,772
Aug 8, 2024	29.85	30.78	29.73	30.11	30.11	31,201,153
Aug 7, 2024	31.34	32.12	30.55	30.90	30.90	30,588,868
Aug 6, 2024	32.02	32.94	31.32	31.81	31.81	39,483,601
Aug 5, 2024	33.60	33.60	30.38	30.62	30.62	62,730,641
Aug 2, 2024	36.52	37.20	33.75	34.60	34.60	79,292,190
Aug 1, 2024	39.66	40.28	37.88	38.32	38.32	33,029,164
Jul 31, 2024	38.08	39.49	35.80	38.55	38.55	48,958,934
Jul 30, 2024	39.90	40.07	37.80	38.74	38.74	24,665,434
Jul 29, 2024	38.39	40.92	37.39	39.47	39.47	32,986,740
Jul 26, 2024	38.61	39.30	37.79	38.58	38.58	28,530,508
Jul 25, 2024	39.77	40.50	37.98	38.35	38.35	39,801,246
Jul 24, 2024	39.88	43.82	39.88	41.18	41.18	41,996,446
Jul 23, 2024	40.08	41.60	39.71	39.88	39.88	38,696,035
Jul 22, 2024	37.50	40.65	37.41	39.81	39.81	39,125,862
Jul 19, 2024	38.00	38.35	37.14	37.40	37.40	26,553,142
Jul 18, 2024	38.40	39.38	36.52	38.74	38.74	42,589,859
Jul 17, 2024	41.00	41.51	39.20	39.50	39.50	33,111,780
Jul 16, 2024	38.80	42.29	38.70	41.65	41.65	44,731,739
Jul 15, 2024	38.99	39.75	37.69	38.95	38.95	31,001,449
Jul 12, 2024	37.56	40.99	36.81	39.06	39.06	46,657,853
Jul 11, 2024	39.69	39.70	37.45	38.68	38.68	42,094,935
Jul 10, 2024	38.00	39.99	37.94	39.69	39.69	43,664,611
Jul 9, 2024	34.06	38.30	33.82	38.28	38.28	47,927,409
Jul 8, 2024	33.80	34.54	33.35	33.88	33.88	23,725,764
Jul 5, 2024	33.99	34.19	32.21	33.68	33.68	32,729,658
Jul 4, 2024	34.00	35.44	33.63	34.09	34.09	33,111,754
Jul 3, 2024	33.55	34.80	33.34	33.62	33.62	32,903,821
Jul 2, 2024	34.35	34.77	33.23	33.38	33.38	39,317,239
Jul 1, 2024	31.90	34.29	30.94	33.63	33.63	45,087,553
Jun 28, 2024	30.87	33.26	30.87	32.26	32.26	39,252,235
Jun 27, 2024	31.21	32.45	30.93	31.04	31.04	32,227,552
Jun 26, 2024	30.88	32.22	30.88	31.95	31.95	42,406,680
Jun 25, 2024	30.60	30.60	29.60	29.85	29.85	27,640,445
Jun 24, 2024	31.95	32.42	30.88	31.12	31.12	28,846,107
Jun 21, 2024	31.40	32.64	31.30	31.95	31.95	21,821,171
Jun 20, 2024	33.00	33.22	32.02	32.05	32.05	19,864,943
Jun 19, 2024	34.00	34.51	32.87	32.90	32.90	28,256,300
Jun 18, 2024	33.35	34.83	33.03	33.64	33.64	38,556,242
Jun 17, 2024	33.50	34.17	32.56	33.62	33.62	36,072,967
Jun 14, 2024	30.84	34.20	30.55	33.02	33.02	67,216,393
Jun 13, 2024	29.97	31.82	29.84	30.87	30.87	43,414,428
Jun 12, 2024	31.01	31.37	29.14	29.73	29.73	43,663,343
Jun 11, 2024	30.65	31.41	30.25	30.87	30.87	26,861,743
Jun 7, 2024	0.19 Dividend
Jun 7, 2024	31.02	31.80	29.94	30.50	30.50	35,956,861
Jun 6, 2024	31.80	33.33	31.38	31.63	31.44	51,769,269
Jun 5, 2024	30.92	32.64	30.57	31.00	30.81	48,312,700
Jun 4, 2024	29.22	31.29	29.01	30.91	30.72	53,418,171
Jun 3, 2024	27.30	29.50	27.26	29.23	29.05	45,671,227
May 31, 2024	27.40	28.13	26.85	27.34	27.18	22,982,699
May 30, 2024	27.00	27.97	26.40	27.60	27.43	21,909,082
May 29, 2024	27.21	27.68	26.89	27.19	27.03	20,602,111
May 28, 2024	27.80	28.07	26.62	26.89	26.73	34,789,049
May 27, 2024	27.78	28.28	27.00	28.18	28.01	32,062,454
May 24, 2024	28.64	29.17	27.25	27.61	27.44	32,673,871
May 23, 2024	29.83	29.85	28.11	28.64	28.47	39,131,532
May 22, 2024	29.50	29.70	28.94	29.15	28.97	26,158,473
May 21, 2024	30.81	31.06	29.48	29.95	29.77	34,024,780
May 20, 2024	29.60	30.75	29.25	30.10	29.92	34,621,663
May 17, 2024	30.28	30.66	28.89	30.00	29.82	36,233,916
May 16, 2024	30.50	31.25	30.00	30.30	30.12	48,555,099
May 15, 2024	27.45	29.80	27.28	28.76	28.59	42,333,341
May 14, 2024	28.53	28.86	26.81	27.41	27.25	37,450,952
May 13, 2024	28.74	29.19	28.18	28.45	28.28	26,199,720
May 10, 2024	29.90	30.10	28.36	28.74	28.57	39,488,491
May 9, 2024	29.80	30.89	29.71	30.35	30.17	27,005,550
May 8, 2024	28.90	31.49	28.90	30.35	30.17	51,833,754
May 7, 2024	29.88	30.85	29.10	29.35	29.17	45,296,624
May 6, 2024	30.15	30.47	28.90	29.19	29.01	38,909,219
Apr 30, 2024	30.50	30.76	29.56	29.68	29.50	37,432,666
Apr 29, 2024	30.70	31.30	29.99	30.58	30.40	46,186,653
Apr 26, 2024	30.22	31.20	29.47	30.53	30.35	73,769,297
Apr 25, 2024	30.00	30.07	29.05	29.43	29.25	49,829,072
Apr 24, 2024	25.79	30.49	25.68	30.05	29.87	83,945,754
Apr 23, 2024	25.37	26.10	25.05	25.41	25.26	23,454,781
Apr 22, 2024	23.98	25.24	22.78	25.00	24.85	41,982,506
Apr 19, 2024	26.00	26.97	25.39	26.14	25.98	41,844,957
Apr 18, 2024	26.01	27.52	25.73	26.98	26.82	39,729,915
Apr 17, 2024	24.89	26.97	24.89	26.50	26.34	49,358,881
Apr 16, 2024	24.97	25.99	24.29	24.64	24.49	52,406,216
Apr 15, 2024	23.80	25.75	23.79	25.50	25.35	60,909,978
Apr 12, 2024	23.50	24.60	23.30	23.92	23.78	37,650,259
Apr 11, 2024	23.39	23.91	23.04	23.09	22.95	20,989,145
Apr 10, 2024	24.00	24.05	23.26	23.40	23.26	22,233,913
Apr 9, 2024	24.00	24.33	23.57	24.19	24.04	22,411,485
Apr 8, 2024	23.71	24.75	23.57	24.19	24.04	29,700,878
Apr 3, 2024	24.00	24.43	23.36	23.94	23.80	27,022,933
Apr 2, 2024	24.47	24.99	24.01	24.18	24.03	35,806,191
Apr 1, 2024	24.22	24.88	23.21	24.47	24.32	38,351,097
Mar 29, 2024	24.18	24.26	23.61	24.22	24.07	17,289,732
Mar 28, 2024	23.59	24.70	23.59	24.48	24.33	44,064,861
Mar 27, 2024	23.85	24.22	22.97	23.60	23.46	41,721,676
Mar 26, 2024	24.60	25.04	23.96	24.21	24.06	42,828,102
Mar 25, 2024	25.69	25.79	24.11	24.23	24.08	39,696,070
Mar 22, 2024	25.81	26.11	25.28	25.40	25.25	29,811,821
Mar 21, 2024	26.11	26.48	25.52	25.58	25.43	29,789,667
Mar 20, 2024	26.50	27.28	25.90	26.12	25.96	32,995,025
Mar 19, 2024	26.73	27.16	26.30	26.60	26.44	31,399,697
Mar 18, 2024	27.15	28.39	26.89	27.16	27.00	48,405,674
Mar 15, 2024	25.79	27.45	25.30	27.25	27.09	46,679,800
Mar 14, 2024	26.01	26.88	25.60	26.02	25.86	39,443,251
Mar 13, 2024	26.05	27.94	25.31	26.75	26.59	66,310,715
Mar 12, 2024	25.82	26.09	24.58	25.42	25.27	46,170,442
Mar 11, 2024	25.50	26.49	25.00	26.30	26.14	53,630,064
Mar 8, 2024	24.56	26.79	24.10	26.57	26.41	64,075,891
Mar 7, 2024	24.28	25.23	23.95	23.95	23.81	44,630,655
Mar 6, 2024	24.30	24.45	23.66	23.94	23.80	35,829,617
Mar 5, 2024	24.61	25.86	24.15	24.50	24.35	66,258,382
Mar 4, 2024	24.50	26.28	23.98	25.18	25.03	84,183,908
Mar 1, 2024	22.10	23.23	21.87	23.05	22.91	65,182,128
Feb 29, 2024	20.53	22.00	20.53	21.73	21.60	41,252,539
Feb 28, 2024	22.07	22.48	20.46	20.60	20.48	63,897,750
Feb 27, 2024	19.98	22.50	19.90	22.43	22.30	79,824,225
Feb 26, 2024	20.10	20.55	19.70	20.20	20.08	40,313,533
Feb 23, 2024	21.10	21.45	20.06	20.68	20.56	60,930,598
Feb 22, 2024	19.90	20.75	19.72	20.33	20.21	56,268,561
Feb 21, 2024	19.07	19.65	18.86	19.11	19.00	40,793,398
Feb 20, 2024	19.91	20.14	19.46	19.78	19.66	46,967,788
Feb 19, 2024	18.68	20.94	18.35	20.46	20.34	73,365,213
Feb 8, 2024	17.07	18.99	16.98	17.55	17.44	39,825,073
Feb 7, 2024	16.53	17.33	16.41	16.96	16.86	32,612,039
Feb 6, 2024	14.60	16.76	14.56	16.57	16.47	35,863,099
Feb 5, 2024	15.04	15.66	13.86	14.99	14.90	32,850,294
Feb 2, 2024	15.75	16.38	14.65	15.04	14.95	27,043,362
Feb 1, 2024	14.66	16.24	14.40	15.78	15.69	32,549,904
Jan 31, 2024	15.30	15.69	14.81	14.84	14.75	20,877,842
Jan 30, 2024	15.96	16.27	15.36	15.42	15.33	17,006,881
Jan 29, 2024	17.39	17.39	15.89	15.90	15.80	35,096,698

301628.SZ SHENZHEN Q AND D C

97.30

-12.14%

300403.SZ Hanyu Group Joint-Stock Co., Ltd.

12.23

-10.14%

6834.T SEIKOH GIKEN Co., Ltd.

4,865.00

-1.92%

600183.SS SYTECH

29.82

-2.61%

6590.T Shibaura Mechatronics Corporation

8,220.00

+0.74%

6762.T TDK Corporation

1,888.50

-3.72%

002475.SZ Luxshare Precision Industry Co., Ltd.

40.19

-1.90%

2382.HK Sunny Optical Technology (Group) Company Limited

69.350

-1.14%

3017.TW Asia Vital Components Co., Ltd.

579.00

+4.89%

CLS Celestica Inc.

114.15

+13.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Victory Giant Technology (HuiZhou)Co.,Ltd. (300476.SZ)

Related tickers