Shenzhen - Delayed Quote CNY

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

86.16

-0.69

(-0.79%)

As of 9:35:13 AM GMT+8. Market Open.

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	82.83	87.37	86.06	86.16	86.16	2,476,600
Jun 4, 2025	86.00	88.40	85.92	86.85	86.85	34,231,992
Jun 3, 2025	85.40	86.10	83.72	85.07	85.07	30,340,511
May 30, 2025	82.83	87.68	82.20	86.48	86.48	43,048,637
May 29, 2025	84.00	85.36	82.66	84.31	84.31	46,254,871
May 28, 2025	81.00	84.96	80.48	83.38	83.38	51,460,481
May 27, 2025	79.19	80.66	78.00	80.00	80.00	34,557,504
May 26, 2025	76.04	81.19	75.87	80.20	80.20	59,526,522
May 23, 2025	77.19	77.45	75.69	75.69	75.69	26,389,977
May 22, 2025	78.10	78.71	76.00	76.28	76.28	32,370,063
May 21, 2025	78.75	79.77	77.55	79.14	79.14	28,462,780
May 20, 2025	76.18	80.52	75.91	79.95	79.95	43,848,958
May 19, 2025	76.52	76.55	75.25	76.00	76.00	20,937,469
May 16, 2025	76.16	78.37	76.16	76.97	76.97	26,733,496
May 15, 2025	80.15	80.88	76.70	76.84	76.84	44,204,760
May 14, 2025	81.97	84.58	80.00	80.99	80.99	61,298,864
May 13, 2025	80.50	82.68	78.65	79.35	79.35	50,585,889
May 12, 2025	79.50	81.15	78.10	80.04	80.04	46,626,648
May 9, 2025	78.91	78.91	76.38	77.26	77.26	36,876,124
May 8, 2025	77.95	80.44	77.03	79.82	79.82	60,266,975
May 7, 2025	80.50	80.92	76.61	77.19	77.19	46,032,554
May 6, 2025	74.77	79.20	74.34	79.15	79.15	57,944,424
Apr 30, 2025	0.30033 Dividend
Apr 30, 2025	74.10	75.10	73.01	73.15	73.15	37,115,114
Apr 29, 2025	75.50	76.19	74.01	74.22	73.92	34,971,816
Apr 28, 2025	76.74	77.63	75.40	76.28	75.97	30,251,953
Apr 25, 2025	76.55	79.69	76.06	77.18	76.87	53,176,111
Apr 24, 2025	75.61	77.59	72.88	74.74	74.44	49,803,452
Apr 23, 2025	78.86	80.49	75.10	76.40	76.09	66,647,553
Apr 22, 2025	81.00	81.24	76.40	76.40	76.09	65,463,326
Apr 21, 2025	78.88	82.98	77.77	82.40	82.07	54,816,474
Apr 18, 2025	73.90	78.99	73.90	78.07	77.75	54,245,158
Apr 17, 2025	72.00	75.35	71.51	73.53	73.23	42,653,818
Apr 16, 2025	72.00	73.82	71.02	73.18	72.88	53,039,020
Apr 15, 2025	71.00	76.68	69.60	75.35	75.05	63,701,822
Apr 14, 2025	74.00	74.00	70.46	71.26	70.97	67,379,840
Apr 11, 2025	67.10	72.35	65.11	71.27	70.98	76,033,968
Apr 10, 2025	71.00	73.32	67.23	67.46	67.19	89,043,642
Apr 9, 2025	59.99	65.80	59.00	64.20	63.94	78,555,596
Apr 8, 2025	65.50	66.90	59.01	61.22	60.97	66,591,050
Apr 7, 2025	64.26	66.60	59.60	63.30	63.04	76,641,328
Apr 3, 2025	77.20	78.06	72.66	73.00	72.70	56,758,623
Apr 2, 2025	80.80	82.26	80.01	80.68	80.35	29,075,768
Apr 1, 2025	81.90	81.99	78.88	79.12	78.80	31,335,201
Mar 31, 2025	82.96	83.43	79.20	81.01	80.68	38,035,802
Mar 28, 2025	83.01	85.18	82.59	82.96	82.62	27,854,338
Mar 27, 2025	83.85	85.00	81.50	83.03	82.69	41,586,527
Mar 26, 2025	83.77	86.19	83.77	85.32	84.97	35,979,522
Mar 25, 2025	91.00	91.00	83.82	84.71	84.37	70,780,748
Mar 24, 2025	85.95	91.13	85.60	90.09	89.73	69,709,973
Mar 21, 2025	84.00	88.77	84.00	85.16	84.82	54,369,697
Mar 20, 2025	85.68	86.88	84.10	84.70	84.36	53,153,271
Mar 19, 2025	92.97	92.99	84.39	85.10	84.76	88,072,450
Mar 18, 2025	92.76	92.82	89.91	91.51	91.14	69,825,160
Mar 17, 2025	84.37	92.86	83.33	92.14	91.77	84,156,651
Mar 14, 2025	72.97	83.53	71.74	82.00	81.67	82,936,967
Mar 13, 2025	70.84	74.66	70.28	71.74	71.45	67,189,306
Mar 12, 2025	71.00	72.49	69.44	69.84	69.56	66,387,970
Mar 11, 2025	67.95	73.98	67.88	69.89	69.61	100,816,336
Mar 10, 2025	62.00	64.66	61.00	64.66	64.40	54,486,032
Mar 7, 2025	58.21	61.50	57.37	59.55	59.31	48,923,657
Mar 6, 2025	58.40	59.55	57.10	58.21	57.97	51,952,749
Mar 5, 2025	54.00	58.19	54.00	57.49	57.26	57,125,054
Mar 4, 2025	51.40	53.64	50.72	53.45	53.23	42,755,903
Mar 3, 2025	52.00	53.59	49.21	53.20	52.98	58,419,642
Feb 28, 2025	51.46	52.98	49.87	51.05	50.84	48,601,091
Feb 27, 2025	54.60	54.69	50.64	53.60	53.38	49,898,207
Feb 26, 2025	53.01	54.48	53.00	54.23	54.01	30,506,609
Feb 25, 2025	52.50	54.23	52.01	53.29	53.07	34,065,825
Feb 24, 2025	54.52	54.52	52.17	53.62	53.40	39,596,454
Feb 21, 2025	54.20	55.99	54.03	55.67	55.44	34,387,922
Feb 20, 2025	55.00	55.41	53.50	54.20	53.98	28,288,373
Feb 19, 2025	55.01	55.99	53.91	55.20	54.98	30,670,824
Feb 18, 2025	55.97	57.37	54.80	55.34	55.12	28,941,077
Feb 17, 2025	53.01	57.54	53.01	55.98	55.75	38,501,492
Feb 14, 2025	54.13	55.50	52.11	53.13	52.92	30,117,405
Feb 13, 2025	54.59	55.10	53.30	53.72	53.50	29,670,167
Feb 12, 2025	54.50	56.00	53.46	54.80	54.58	35,843,731
Feb 11, 2025	51.41	56.21	51.13	54.30	54.08	55,586,752
Feb 10, 2025	50.00	51.51	48.80	51.26	51.05	42,711,979
Feb 7, 2025	48.00	51.50	47.70	49.50	49.30	61,113,378
Feb 6, 2025	46.21	47.66	45.34	47.33	47.14	62,648,922
Feb 5, 2025	49.00	49.50	43.37	45.30	45.12	93,256,699
Jan 27, 2025	55.10	55.49	52.90	53.23	53.01	36,685,791
Jan 24, 2025	58.63	59.35	56.88	57.45	57.22	34,866,385
Jan 23, 2025	59.43	61.28	57.60	58.35	58.11	47,079,649
Jan 22, 2025	52.30	59.80	52.30	58.50	58.26	69,138,327
Jan 21, 2025	51.99	52.25	50.00	51.67	51.46	29,340,424
Jan 20, 2025	50.00	51.91	49.49	50.83	50.62	40,587,178
Jan 17, 2025	45.80	50.45	45.78	49.42	49.22	49,177,335
Jan 16, 2025	48.53	49.15	46.28	46.74	46.55	44,502,034
Jan 15, 2025	48.56	48.97	47.54	48.28	48.08	28,271,486
Jan 14, 2025	46.77	49.00	45.79	48.61	48.41	41,207,129
Jan 13, 2025	47.88	48.68	46.28	46.73	46.54	30,136,710
Jan 10, 2025	50.76	51.30	48.36	48.78	48.58	55,524,368
Jan 9, 2025	49.94	53.53	49.04	51.00	50.79	83,046,965
Jan 8, 2025	44.63	47.48	44.50	46.70	46.51	45,394,193
Jan 7, 2025	41.01	45.73	40.71	45.58	45.40	47,039,430
Jan 6, 2025	40.38	42.06	40.11	40.64	40.48	21,459,457
Jan 3, 2025	42.00	42.38	40.00	40.37	40.21	22,973,216
Jan 2, 2025	41.84	43.66	41.20	41.88	41.71	28,163,640
Dec 31, 2024	46.31	46.31	42.00	42.09	41.92	47,796,223
Dec 30, 2024	47.99	48.53	45.80	46.37	46.18	39,905,594
Dec 27, 2024	48.00	49.26	47.56	48.20	48.00	44,567,594
Dec 26, 2024	44.01	48.80	43.33	48.15	47.96	56,760,501
Dec 25, 2024	43.41	45.12	43.33	44.19	44.01	23,861,469
Dec 24, 2024	43.98	44.01	42.70	43.68	43.50	20,583,874
Dec 23, 2024	44.44	45.01	42.94	43.18	43.01	27,532,667
Dec 20, 2024	44.44	45.48	43.81	44.74	44.56	23,667,788
Dec 19, 2024	43.50	44.68	43.20	44.44	44.26	22,338,711
Dec 18, 2024	45.50	45.58	43.70	44.08	43.90	25,614,836
Dec 17, 2024	43.70	45.78	43.50	45.20	45.02	37,917,501
Dec 16, 2024	43.43	44.54	42.34	43.80	43.62	29,848,189
Dec 13, 2024	44.10	45.25	43.43	43.69	43.51	35,010,895
Dec 12, 2024	44.10	45.48	43.91	44.23	44.05	23,143,828
Dec 11, 2024	42.50	44.80	41.88	44.24	44.06	33,106,616
Dec 10, 2024	45.00	45.02	42.01	42.60	42.43	31,679,909
Dec 9, 2024	42.90	43.83	42.31	43.15	42.98	21,490,240
Dec 6, 2024	43.73	44.58	43.20	43.60	43.42	22,991,055
Dec 5, 2024	42.30	44.08	42.26	43.67	43.49	31,700,959
Dec 4, 2024	41.88	42.86	41.57	42.00	41.83	26,109,189
Dec 3, 2024	42.17	42.50	40.99	42.05	41.88	27,608,768
Dec 2, 2024	40.99	43.00	40.90	42.58	42.41	48,310,258
Nov 29, 2024	37.10	41.29	37.10	40.56	40.40	60,013,890
Nov 28, 2024	38.20	38.20	36.64	36.80	36.65	29,802,404
Nov 27, 2024	37.74	38.40	36.93	38.26	38.11	18,822,421
Nov 26, 2024	37.27	38.63	37.00	38.01	37.86	24,892,461
Nov 25, 2024	39.00	39.49	36.59	37.79	37.64	43,848,118
Nov 22, 2024	40.76	41.24	38.92	38.98	38.82	24,304,527
Nov 21, 2024	41.50	41.69	40.00	40.58	40.42	29,622,281
Nov 20, 2024	40.78	43.03	40.60	42.05	41.88	31,763,965
Nov 19, 2024	39.91	40.87	39.38	40.69	40.53	21,858,649
Nov 18, 2024	41.04	41.38	39.01	39.46	39.30	31,839,389
Nov 15, 2024	43.44	44.50	41.11	41.13	40.96	31,019,816
Nov 14, 2024	44.50	45.23	43.40	43.56	43.38	22,508,936
Nov 13, 2024	43.93	45.40	42.66	45.23	45.05	43,181,754
Nov 12, 2024	45.66	46.30	43.82	44.58	44.40	37,982,975
Nov 11, 2024	47.46	47.49	43.86	45.04	44.86	59,734,322
Nov 8, 2024	46.79	48.54	46.33	46.56	46.37	41,842,446
Nov 7, 2024	43.41	47.34	43.36	46.56	46.37	42,681,643
Nov 6, 2024	45.71	46.66	43.76	44.32	44.14	37,144,009
Nov 5, 2024	43.50	46.32	43.03	45.62	45.44	44,911,455
Nov 4, 2024	42.35	44.23	42.35	43.66	43.48	24,720,637
Nov 1, 2024	44.00	44.39	41.96	42.36	42.19	42,935,852
Oct 31, 2024	44.39	45.98	43.62	45.03	44.85	34,261,472
Oct 30, 2024	45.99	46.42	44.34	45.02	44.84	29,767,450
Oct 29, 2024	46.06	47.18	44.87	45.67	45.49	38,174,073
Oct 28, 2024	47.60	47.88	44.70	45.87	45.68	45,381,204
Oct 25, 2024	49.11	49.20	47.20	48.18	47.99	33,514,716
Oct 24, 2024	47.52	49.28	46.58	48.24	48.04	35,367,368
Oct 23, 2024	48.70	49.90	47.50	48.34	48.14	42,570,707
Oct 22, 2024	51.50	52.95	48.60	49.60	49.40	59,492,107
Oct 21, 2024	50.25	53.53	48.27	51.00	50.79	64,232,993
Oct 18, 2024	44.20	51.95	43.82	49.92	49.72	80,201,289
Oct 17, 2024	41.59	44.85	41.22	43.44	43.26	54,619,146
Oct 16, 2024	41.00	41.88	40.56	40.96	40.79	30,122,467
Oct 15, 2024	42.63	45.15	42.12	42.56	42.39	45,191,276
Oct 14, 2024	40.80	43.95	40.23	43.41	43.23	50,951,380
Oct 11, 2024	41.20	42.62	39.58	40.55	40.39	45,362,937
Oct 10, 2024	44.00	44.99	40.52	42.70	42.53	56,577,628
Oct 9, 2024	45.28	49.83	41.44	43.00	42.83	81,351,149
Oct 8, 2024	47.19	47.64	41.24	47.64	47.45	82,413,182
Sep 30, 2024	35.00	39.76	34.10	39.70	39.54	69,014,770
Sep 27, 2024	30.70	34.99	30.70	34.00	33.86	59,061,223
Sep 26, 2024	29.47	30.88	29.04	30.85	30.73	43,969,117
Sep 25, 2024	30.50	30.88	29.06	29.12	29.00	49,839,309
Sep 24, 2024	27.28	30.10	27.28	29.62	29.50	49,163,786
Sep 23, 2024	26.80	27.98	26.58	27.14	27.03	19,333,909
Sep 20, 2024	27.58	27.69	26.90	27.07	26.96	18,859,316
Sep 19, 2024	27.86	28.06	26.82	27.30	27.19	29,742,720
Sep 18, 2024	27.97	28.45	27.66	27.82	27.71	28,089,486
Sep 13, 2024	27.07	29.09	27.04	28.10	27.99	59,504,330
Sep 12, 2024	28.95	29.09	27.02	27.02	26.91	42,230,460
Sep 11, 2024	27.21	27.76	27.06	27.50	27.39	20,152,608
Sep 10, 2024	27.30	27.63	26.72	27.58	27.47	29,648,700
Sep 9, 2024	27.00	27.38	26.56	27.18	27.07	27,011,825
Sep 6, 2024	27.95	28.23	27.10	27.14	27.03	28,666,047
Sep 5, 2024	28.22	29.07	27.90	28.23	28.12	35,322,143
Sep 4, 2024	28.95	29.15	27.85	28.23	28.12	63,148,754
Sep 3, 2024	31.53	32.08	29.66	30.48	30.36	52,586,957
Sep 2, 2024	34.02	34.55	31.21	31.80	31.67	38,908,850
Aug 30, 2024	32.35	34.50	32.35	33.82	33.68	35,221,215
Aug 29, 2024	31.62	33.30	30.50	32.88	32.75	36,604,129
Aug 28, 2024	33.07	34.46	33.07	33.56	33.42	18,778,858
Aug 27, 2024	33.01	33.65	32.69	32.86	32.73	13,865,290
Aug 26, 2024	33.89	34.25	32.93	33.30	33.17	16,643,650
Aug 23, 2024	34.00	34.20	33.20	33.54	33.40	17,276,934
Aug 22, 2024	34.43	34.70	33.33	34.31	34.17	20,398,414
Aug 21, 2024	33.80	35.23	33.69	34.50	34.36	22,400,700
Aug 20, 2024	35.00	35.58	33.86	34.20	34.06	24,335,191
Aug 19, 2024	34.13	35.70	33.86	34.68	34.54	32,042,759
Aug 16, 2024	34.56	35.59	34.22	34.59	34.45	39,853,527
Aug 15, 2024	33.54	34.35	33.31	33.60	33.46	25,343,948
Aug 14, 2024	35.20	35.47	33.58	33.66	33.52	40,633,442
Aug 13, 2024	33.25	35.47	33.14	34.59	34.45	45,864,601
Aug 12, 2024	31.68	33.55	31.68	32.93	32.80	37,622,552
Aug 9, 2024	31.28	32.37	30.89	31.68	31.55	42,737,772
Aug 8, 2024	29.85	30.78	29.73	30.11	29.99	31,201,153
Aug 7, 2024	31.34	32.12	30.55	30.90	30.77	30,588,868
Aug 6, 2024	32.02	32.94	31.32	31.81	31.68	39,483,601
Aug 5, 2024	33.60	33.60	30.38	30.62	30.50	62,730,641
Aug 2, 2024	36.52	37.20	33.75	34.60	34.46	79,292,190
Aug 1, 2024	39.66	40.28	37.88	38.32	38.16	33,029,164
Jul 31, 2024	38.08	39.49	35.80	38.55	38.39	48,958,934
Jul 30, 2024	39.90	40.07	37.80	38.74	38.58	24,665,434
Jul 29, 2024	38.39	40.92	37.39	39.47	39.31	32,986,740
Jul 26, 2024	38.61	39.30	37.79	38.58	38.42	28,530,508
Jul 25, 2024	39.77	40.50	37.98	38.35	38.19	39,801,246
Jul 24, 2024	39.88	43.82	39.88	41.18	41.01	41,996,446
Jul 23, 2024	40.08	41.60	39.71	39.88	39.72	38,696,035
Jul 22, 2024	37.50	40.65	37.41	39.81	39.65	39,125,862
Jul 19, 2024	38.00	38.35	37.14	37.40	37.25	26,553,142
Jul 18, 2024	38.40	39.38	36.52	38.74	38.58	42,589,859
Jul 17, 2024	41.00	41.51	39.20	39.50	39.34	33,111,780
Jul 16, 2024	38.80	42.29	38.70	41.65	41.48	44,731,739
Jul 15, 2024	38.99	39.75	37.69	38.95	38.79	31,001,449
Jul 12, 2024	37.56	40.99	36.81	39.06	38.90	46,657,853
Jul 11, 2024	39.69	39.70	37.45	38.68	38.52	42,094,935
Jul 10, 2024	38.00	39.99	37.94	39.69	39.53	43,664,611
Jul 9, 2024	34.06	38.30	33.82	38.28	38.13	47,927,409
Jul 8, 2024	33.80	34.54	33.35	33.88	33.74	23,725,764
Jul 5, 2024	33.99	34.19	32.21	33.68	33.54	32,729,658
Jul 4, 2024	34.00	35.44	33.63	34.09	33.95	33,111,754
Jul 3, 2024	33.55	34.80	33.34	33.62	33.48	32,903,821
Jul 2, 2024	34.35	34.77	33.23	33.38	33.24	39,317,239
Jul 1, 2024	31.90	34.29	30.94	33.63	33.49	45,087,553
Jun 28, 2024	30.87	33.26	30.87	32.26	32.13	39,252,235
Jun 27, 2024	31.21	32.45	30.93	31.04	30.91	32,227,552
Jun 26, 2024	30.88	32.22	30.88	31.95	31.82	42,406,680
Jun 25, 2024	30.60	30.60	29.60	29.85	29.73	27,640,445
Jun 24, 2024	31.95	32.42	30.88	31.12	30.99	28,846,107
Jun 21, 2024	31.40	32.64	31.30	31.95	31.82	21,821,171
Jun 20, 2024	33.00	33.22	32.02	32.05	31.92	19,864,943
Jun 19, 2024	34.00	34.51	32.87	32.90	32.77	28,256,300
Jun 18, 2024	33.35	34.83	33.03	33.64	33.50	38,556,242
Jun 17, 2024	33.50	34.17	32.56	33.62	33.48	36,072,967
Jun 14, 2024	30.84	34.20	30.55	33.02	32.89	67,216,393
Jun 13, 2024	29.97	31.82	29.84	30.87	30.75	43,414,428
Jun 12, 2024	31.01	31.37	29.14	29.73	29.61	43,663,343
Jun 11, 2024	30.65	31.41	30.25	30.87	30.75	26,861,743
Jun 7, 2024	0.19 Dividend
Jun 7, 2024	31.02	31.80	29.94	30.50	30.38	35,956,861
Jun 6, 2024	31.80	33.33	31.38	31.63	31.31	51,769,269
Jun 5, 2024	30.92	32.64	30.57	31.00	30.69	48,312,700

002456.SZ OFILM Group Co., Ltd.

11.87

-0.75%

002475.SZ Luxshare Precision Industry Co., Ltd.

30.94

+0.45%

6862.TW Trio Technology International Group Co., Ltd.

136.00

0.00%

6108.TW APCB Inc.

14.30

0.00%

6840.TWO BTL Inc.

39.75

0.00%

6272.TWO Wieson Technologies Co., Ltd.

54.00

+2.27%

3675.TWO Eris Technology Corporation

143.00

+0.35%

6698.TW FineMat Applied Materials Co., Ltd.

27.95

+0.36%

3416.TW Winmate Inc.

139.50

-1.06%

5487.TWO Tontek Design Technology Ltd.

33.20

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers