SVG Tech Group Co.,Ltd. - 300331.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.17	23.66	23.66	24.37	23.54	21.94M
August 15, 2025	22.64	23.62	23.62	23.83	22.64	23.41M
August 14, 2025	23.51	22.78	22.78	24.6	22.77	34.16M
August 13, 2025	22.53	22.88	22.88	23.03	22.5	11.58M
August 12, 2025	22.38	22.52	22.52	22.64	22.08	9.17M
August 11, 2025	22.35	22.65	22.65	22.72	22.32	8.61M
August 08, 2025	22.78	22.35	22.35	22.96	22.27	10.33M
August 07, 2025	22.36	22.89	22.89	23.09	22.36	19.17M
August 06, 2025	21.57	22.36	22.36	22.55	21.51	15.39M
August 05, 2025	21.39	21.64	21.64	21.76	21.28	7.51M
August 04, 2025	20.98	21.33	21.33	21.34	20.82	5.06M
August 01, 2025	21.11	21.13	21.13	21.35	20.98	6.68M
July 31, 2025	21.7	21.15	21.15	21.99	21.08	8.75M
July 30, 2025	21.97	21.73	21.73	22.05	21.5	7.66M
July 29, 2025	21.83	21.93	21.93	22.19	21.73	7.67M
July 28, 2025	21.98	21.94	21.94	22.04	21.61	10.32M
July 25, 2025	21.06	21.88	21.88	21.98	20.96	17.83M
July 24, 2025	20.85	21.06	21.06	21.15	20.85	5.62M
July 23, 2025	20.96	20.82	20.82	21.05	20.77	5.21M
July 22, 2025	21.26	21.06	21.06	21.33	20.94	6.41M
July 21, 2025	21.25	21.28	21.28	21.38	21.15	5.12M
July 18, 2025	21.51	21.4	21.4	21.57	21.09	7.36M
July 17, 2025	21.13	21.49	21.49	21.49	21.06	5.57M
July 16, 2025	21.07	21.14	21.14	21.36	20.99	5.52M
July 15, 2025	21.53	21.16	21.16	21.56	20.85	7.11M
July 14, 2025	21.37	21.56	21.56	21.59	21.19	4.31M
July 11, 2025	21.31	21.45	21.45	21.55	21.16	5.48M
July 10, 2025	21.55	21.37	21.37	21.61	21.29	4.89M
July 09, 2025	21.9	21.5	21.5	21.96	21.43	6.9M
July 08, 2025	21.7	21.87	21.87	22.01	21.62	5.46M
July 07, 2025	21.71	21.66	21.66	21.89	21.56	4.08M
July 04, 2025	22.35	21.76	21.76	22.35	21.66	8.64M
July 03, 2025	22.25	22.37	22.37	22.46	22.01	6.24M
July 02, 2025	22.66	22.29	22.29	22.86	22.18	10.54M
July 01, 2025	22.61	22.92	22.92	23.16	22.47	17.61M
June 30, 2025	22.34	22.63	22.63	23.2	22.2	18.52M
June 27, 2025	21.85	21.62	21.62	21.98	21.51	6.39M
June 26, 2025	21.89	21.69	21.69	22.05	21.65	7.71M
June 25, 2025	21.84	21.89	21.89	21.95	21.52	7.82M
June 24, 2025	21.35	21.84	21.84	21.99	21.33	8.31M
June 23, 2025	20.7	21.33	21.33	21.45	20.63	6.28M
June 20, 2025	21.1	21	21	21.62	20.77	7.85M
June 19, 2025	21.78	21.16	21.16	21.9	21.14	8.98M
June 18, 2025	21.87	21.72	21.72	22.05	21.48	8.76M
June 17, 2025	22.34	22.09	22.09	22.55	21.9	13.18M
June 16, 2025	21.15	22.53	22.53	22.93	20.9	19.86M
June 13, 2025	21.9	21.2	21.2	21.99	20.91	14.5M
June 12, 2025	21.4	22.23	22.23	22.38	21.4	23.09M
June 11, 2025	20.77	21.5	21.5	21.86	20.66	18.15M
June 10, 2025	20.82	20.51	20.51	21	20.2	6.59M
June 09, 2025	20.56	20.82	20.82	20.99	20.51	3.63M
June 06, 2025	20.81	20.51	20.51	20.92	20.48	3.8M
June 05, 2025	20.7	20.84	20.84	20.94	20.48	4.26M
June 04, 2025	20.62	20.85	20.85	21.05	20.57	4.74M
June 03, 2025	20.13	20.59	20.59	21.18	20.13	5.59M
May 30, 2025	20.91	20.51	20.51	20.95	20.44	6.35M
May 29, 2025	21	21.12	21.12	21.27	20.88	6.74M
May 28, 2025	21.83	21.06	21.06	21.95	20.88	9.32M
May 27, 2025	21.5	21.56	21.56	22.2	20.95	15.79M
May 26, 2025	20.31	21.15	21.15	21.17	20.31	7.22M

SVG Tech Group Co.,Ltd. (300331.SZ) SHZ