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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	44	44.02	44.02	46.4	43.84	11.81M
February 12, 2026	44.3	44.19	44.19	45.08	43.9	5.68M
February 11, 2026	45.09	44.32	44.32	45.14	44	7.26M
February 10, 2026	45.6	45.09	45.09	47	45.02	7.9M
February 09, 2026	46.69	45.19	45.19	46.86	45.05	8.78M
February 06, 2026	45.5	45.34	45.34	46.28	44.1	9.73M
February 05, 2026	46.5	45.95	45.95	46.99	45.33	7.1M
February 04, 2026	46.3	47.17	47.17	47.38	44.8	11.19M
February 03, 2026	45.56	46.46	46.46	47.13	45.08	14.18M
February 02, 2026	48.49	44.6	44.6	48.55	44.47	16.15M
January 30, 2026	49.36	48.6	48.6	50.5	46.04	23.13M
January 29, 2026	51.99	50.57	50.57	53.29	49.41	24.02M
January 28, 2026	51.8	50.78	50.78	52	49.7	18.93M
January 27, 2026	48.5	51.53	51.53	51.95	48.5	30M
January 26, 2026	52.01	47.76	47.76	53.16	47.58	29.29M
January 23, 2026	48.57	53.76	53.76	55.2	48.57	36.92M
January 22, 2026	47.01	47.14	47.14	48.51	45.25	26.21M
January 21, 2026	46.28	45.53	45.53	47.76	44.82	24.72M
January 20, 2026	48.77	46.14	46.14	49.95	45.25	29.72M
January 19, 2026	51	48.8	48.8	53.35	47.88	37.94M
January 16, 2026	46.45	48.35	48.35	50.28	45.66	44.93M
January 15, 2026	41.01	46.01	46.01	47.5	40.79	52.86M
January 14, 2026	41.88	39.99	39.99	42.24	38.76	32.16M
January 13, 2026	43	41.66	41.66	43	41.02	25.67M
January 12, 2026	41.31	43.35	43.35	43.83	39.8	42.31M
January 09, 2026	40.66	40.75	40.75	42.81	40.21	30.42M
January 08, 2026	41.84	41.35	41.35	42.58	39	48.45M
January 07, 2026	38.97	41.9	41.9	42.5	37.83	65.11M
January 06, 2026	36.01	39.78	39.78	39.78	34.77	67.08M
January 05, 2026	32.37	33.15	33.15	33.44	31.82	17.25M
December 31, 2025	31.46	32.36	32.36	32.79	30.81	18.88M
December 30, 2025	31.29	31.3	31.3	32.1	31.1	9.05M
December 29, 2025	31.4	31.36	31.36	32.28	31.18	10.7M
December 26, 2025	31.98	31.44	31.44	32.8	31.39	11.72M
December 25, 2025	31.75	31.98	31.98	32.15	31.13	8.84M
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

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