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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	31.66	31.64	31.64	31.82	31.23	9.07M
December 23, 2025	30.81	31.66	31.66	32.46	30.5	16.61M
December 22, 2025	30.08	30.76	30.76	31.25	29.93	10.69M
December 19, 2025	30.72	30.08	30.08	30.98	30.04	10.29M
December 18, 2025	30.5	30.85	30.85	32.2	30.5	17.79M
December 17, 2025	29.35	29.98	29.98	30.1	29.03	7.43M
December 16, 2025	30.88	29.44	29.44	30.97	29.03	9.85M
December 15, 2025	30.08	30.66	30.66	31.3	30.06	9.93M
December 12, 2025	30.02	30.39	30.39	30.74	29.47	7.41M
December 11, 2025	30.7	30.01	30.01	30.88	30.01	5.52M
December 10, 2025	30.7	30.64	30.64	30.8	30.16	7.34M
December 09, 2025	30.9	31	31	31.7	30.83	7.74M
December 08, 2025	30.2	30.97	30.97	31.15	30.18	7.93M
December 05, 2025	29.86	30.22	30.22	30.4	29.37	6.82M
December 04, 2025	30.61	29.75	29.75	30.61	29.43	6.72M
December 03, 2025	31.03	30.19	30.19	31.16	29.71	11.89M
December 02, 2025	31.37	31.16	31.16	31.8	30.87	7.65M
December 01, 2025	31.28	31.68	31.68	31.87	30.7	12.96M
November 28, 2025	30.61	31.29	31.29	32.2	30.5	13.05M
November 27, 2025	31.6	30.68	30.68	32.09	30.68	12.26M
November 26, 2025	32.01	31.52	31.52	32.19	31.32	12.31M
November 25, 2025	31.2	32.51	32.51	32.95	31	19.5M
November 24, 2025	31.01	30.93	30.93	32.14	30.51	11.59M
November 21, 2025	31.09	30.7	30.7	31.79	30.29	12.45M
November 20, 2025	31.5	31.73	31.73	32.71	31.25	16.7M
November 19, 2025	31.47	30.81	30.81	31.47	30.65	7.53M
November 18, 2025	30.75	30.88	30.88	31.86	30.65	10.21M
November 17, 2025	31.47	30.9	30.9	31.47	30.05	10.2M
November 14, 2025	31.47	30.05	30.05	31.47	30.05	13.96M
November 13, 2025	37.77	31.78	31.78	37.77	31.6	10.24M
November 12, 2025	31.47	32.35	32.35	32.93	30.64	18.19M
November 11, 2025	33.15	31.47	31.47	33.21	31.4	16.1M
November 10, 2025	34.41	32.74	32.74	34.7	32.33	19.74M
November 07, 2025	37.77	34.41	34.41	37.96	34.2	30.9M
November 06, 2025	36.8	37.11	37.11	37.25	36.2	16.64M
November 05, 2025	34.33	36.93	36.93	37.49	34	28.13M
November 04, 2025	35.72	34.82	34.82	36.1	34.3	13.01M
November 03, 2025	36	35.82	35.82	36.14	34.28	17.33M
October 31, 2025	36.29	36.16	36.16	37.23	35.63	23.88M
October 30, 2025	36	36.12	36.12	36.58	34.75	25.92M
October 29, 2025	35.48	35.81	35.81	36.23	34.88	18.88M
October 28, 2025	35	34.95	34.95	35.77	34.71	17.8M
October 27, 2025	34.25	35.35	35.35	35.78	33.89	31.09M
October 24, 2025	31.8	33.3	33.3	33.5	31.8	14.84M
October 23, 2025	32.01	31.57	31.57	32.1	31.25	7.82M
October 22, 2025	31.89	32.19	32.19	32.48	31.65	7.98M
October 21, 2025	31.57	32.12	32.12	32.65	31	11.24M
October 20, 2025	31.66	31.27	31.27	32.09	30.98	9.35M
October 17, 2025	32.5	31.28	31.28	32.77	31.26	12.86M
October 16, 2025	33	32.43	32.43	33.28	32.16	12.9M
October 15, 2025	33.3	33.02	33.02	33.6	32.4	13.73M
October 14, 2025	35.09	32.92	32.92	35.3	32.8	22.53M
October 13, 2025	32	35.09	35.09	35.27	32	24.98M
October 10, 2025	34.87	33.2	33.2	34.87	32.6	28.86M
October 09, 2025	35	35.52	35.52	36.77	35	22M
September 30, 2025	35.04	35.23	35.23	36.56	34.89	24.03M
September 29, 2025	34.95	34.81	34.81	35.27	34.37	16.08M
September 26, 2025	35.2	34.77	34.77	36.16	34.37	23.7M
September 25, 2025	36.37	35.52	35.52	37	35.5	35.72M
September 24, 2025	39	37.3	37.3	39.39	35.85	47.66M

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