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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	38.01	37.35	37.35	38.56	35.1	46.74M
September 22, 2025	39.57	38.79	38.79	39.83	37.01	43.92M
September 19, 2025	39	40.36	40.36	42	38.01	60.09M
September 18, 2025	38.12	38.68	38.68	42.29	37.1	73.05M
September 17, 2025	36.02	38.47	38.47	40.26	34.29	71.53M
September 16, 2025	32.4	33.55	33.55	34.56	31.75	44.75M
September 15, 2025	30.85	32.92	32.92	33.62	29.92	52.09M
September 12, 2025	31	30.02	30.02	31.3	29.88	30.57M
September 11, 2025	29.35	31.05	31.05	31.6	28.28	43.66M
September 10, 2025	30.18	29.94	29.94	31.66	29.65	35.88M
September 09, 2025	31.4	30.43	30.43	31.96	29.69	46.95M
September 08, 2025	33.28	32.12	32.12	33.67	30.75	66.34M
September 05, 2025	28.91	33.67	33.67	33.67	28.08	80.81M
September 04, 2025	30.9	28.06	28.06	32.06	28.06	55.51M
September 03, 2025	29	31.98	31.98	34.57	28.14	75.57M
September 02, 2025	30	28.81	28.81	30.8	27.75	66.64M
September 01, 2025	25.63	27.84	27.84	28.16	25.18	42.43M
August 29, 2025	25.9	25.69	25.69	26.1	24.81	27.77M
August 28, 2025	25.1	25.64	25.64	26.11	24.77	33.11M
August 27, 2025	23.94	24.8	24.8	26.48	23.87	39.92M
August 26, 2025	23.98	23.82	23.82	24.2	23.71	14.5M
August 25, 2025	23.76	24.08	24.08	24.33	23.41	24.39M
August 22, 2025	23.7	23.68	23.68	23.93	23.43	18.35M
August 21, 2025	24.01	23.93	23.93	24.3	23.69	18.92M
August 20, 2025	23.4	23.95	23.95	24.01	23.13	16.59M
August 19, 2025	23.52	23.5	23.5	23.78	23.17	15.21M
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

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