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

42.38

+0.18(+0.43%)

Updated at April 03 03:04PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	42.66	42.38	42.38	43.49	42.38	7.02M
April 02, 2026	42.6	42.2	42.2	43.89	42	6.34M
April 01, 2026	42.76	42.94	42.94	43.47	42.23	6.99M
March 31, 2026	43.1	41.85	41.85	43.25	41.68	7.27M
March 30, 2026	41.72	43.17	43.17	43.63	41	9.04M
March 27, 2026	40.7	42.41	42.41	42.79	40.45	7.36M
March 26, 2026	41.81	41.43	41.43	43.26	41.21	8.69M
March 25, 2026	40	41.37	41.37	41.9	40	9.5M
March 24, 2026	39.37	39.73	39.73	39.87	37.89	7.88M
March 23, 2026	41.1	38.6	38.6	41.27	38.18	12.17M
March 20, 2026	41.71	41.71	41.71	44.39	41.7	13.97M
March 19, 2026	41.5	41.28	41.28	42.28	40.95	7.56M
March 18, 2026	43.51	42.6	42.6	43.7	41.58	8.26M
March 17, 2026	45.56	43.26	43.26	45.58	43.13	9.28M
March 16, 2026	43.37	45.58	45.58	45.93	42.58	12.38M
March 13, 2026	43.38	43.48	43.48	45.45	43.18	7.82M
March 12, 2026	45.88	44.07	44.07	45.89	43.34	9.52M
March 11, 2026	46.3	45.81	45.81	47.73	45.69	9.28M
March 10, 2026	47.88	46.25	46.25	47.88	45.58	6.63M
March 09, 2026	43.62	45.44	45.44	45.68	42.75	14.51M
March 06, 2026	47.88	45.9	45.9	48.33	45.5	16.82M
March 05, 2026	47.9	48	48	51.02	47.32	20.01M
March 04, 2026	46.69	46.7	46.7	48.95	45.68	9.24M
March 03, 2026	49.74	47.56	47.56	53.35	47.5	20.57M
March 02, 2026	48.63	49.54	49.54	50.1	47.48	21.1M
February 27, 2026	46.69	49.53	49.53	50.38	45.65	22.49M
February 26, 2026	46.56	46.86	46.86	47.9	45.5	12.9M
February 25, 2026	44.05	46.33	46.33	47.28	43.36	15.33M
February 24, 2026	44.43	44.09	44.09	44.88	43	10.12M
February 13, 2026	44	44.02	0	46.4	43.84	11.81M
February 12, 2026	44.3	44.19	0	45.08	43.9	5.68M
February 11, 2026	45.09	44.32	0	45.14	44	7.26M
February 10, 2026	45.6	45.09	0	47	45.02	7.9M
February 09, 2026	46.69	45.19	0	46.86	45.05	9.14M
February 06, 2026	45.5	45.34	0	46.28	44.1	9.73M
February 05, 2026	46.5	45.95	0	46.99	45.33	7.1M
February 04, 2026	46.3	47.17	0	47.38	44.8	11.19M
February 03, 2026	45.56	46.46	0	47.13	45.08	14.18M
February 02, 2026	48.49	44.6	0	48.55	44.47	16.15M
January 30, 2026	49.36	48.6	0	50.5	46.04	23.13M
January 29, 2026	51.99	50.57	0	53.29	49.41	24.02M
January 28, 2026	51.8	50.78	0	52	49.7	18.93M
January 27, 2026	48.5	51.53	0	51.95	48.5	30M
January 26, 2026	52.01	47.76	0	53.16	47.58	29.29M
January 23, 2026	48.57	53.76	0	55.2	48.57	36.92M
January 22, 2026	47.01	47.14	0	48.51	45.25	26.21M
January 21, 2026	46.28	45.53	0	47.76	44.82	24.72M
January 20, 2026	48.77	46.14	0	49.95	45.25	29.72M
January 19, 2026	51	48.8	0	53.35	47.88	37.94M
January 16, 2026	46.45	48.35	0	50.28	45.66	44.93M
January 15, 2026	41.01	46.01	0	47.5	40.79	52.86M
January 14, 2026	41.88	39.99	0	42.24	38.76	32.16M
January 13, 2026	43	41.66	0	43	41.02	25.67M
January 12, 2026	41.31	43.35	0	43.83	39.8	42.31M
January 09, 2026	40.66	40.75	0	42.81	40.21	30.42M
January 08, 2026	41.84	41.35	0	42.58	39	48.45M
January 07, 2026	38.97	41.9	0	42.5	37.83	65.12M
January 06, 2026	36.01	39.78	0	39.78	34.77	67.09M
January 05, 2026	32.37	33.15	0	33.44	31.82	17.25M
December 31, 2025	31.46	32.36	0	32.79	30.81	18.88M