UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
16.52-0.45 (-2.65%)
At close: 03:04PM CST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202416.9517.0416.5116.5216.523,297,300
23 May 202417.3017.3916.9116.9716.973,864,640
22 May 202417.1917.4317.0417.4217.423,507,662
21 May 202417.2017.3617.0117.1917.192,941,042
20 May 202417.2817.4917.1317.2417.243,920,562
17 May 202416.7217.5316.5017.4417.446,067,600
16 May 202416.5816.9316.5816.6616.663,345,400
15 May 202416.8516.9516.4516.5616.563,274,259
14 May 202416.6617.1916.5416.7116.713,777,796
13 May 202417.0617.1016.4416.5016.504,750,041
10 May 202417.8217.9217.1317.2717.274,292,790
09 May 202417.5917.9617.5917.7417.743,484,200
08 May 202418.0018.0617.5017.5917.594,118,446
07 May 202418.1118.3717.9418.0918.094,055,864
06 May 202418.3018.4117.9618.0818.084,606,800
30 Apr 202418.2518.3917.7417.9417.945,836,600
29 Apr 202417.5918.2117.5518.0918.098,497,616
26 Apr 202417.1317.8117.1317.6417.6410,621,710
25 Apr 202416.7917.0616.4916.8316.834,915,399
24 Apr 202415.8016.8615.7216.8416.847,392,975
23 Apr 202415.4315.9815.4315.8015.804,426,400
22 Apr 202415.5215.7114.9515.4215.423,561,028
19 Apr 202415.7515.7815.2515.4815.484,802,500
18 Apr 202416.3516.3615.6315.7615.765,511,400
17 Apr 202414.8216.1614.8216.1516.156,607,895
16 Apr 202415.9916.3014.6014.6214.628,773,214
15 Apr 202417.0917.3515.8616.2216.227,417,100
12 Apr 202417.5417.7617.0717.1017.104,434,600
11 Apr 202417.3217.8717.2117.5217.524,183,026
10 Apr 202418.2018.2117.3017.5417.544,786,800
09 Apr 202417.6218.2517.5518.2018.204,440,400
08 Apr 202418.2218.3517.6417.6517.655,330,496
03 Apr 202418.7518.9118.0818.3718.375,695,842
02 Apr 202419.3519.4818.6818.9218.926,493,600
01 Apr 202418.4719.4418.4719.3519.357,408,161
29 Mar 202418.7919.0018.2418.4718.474,144,900
28 Mar 202417.1719.1417.1718.6918.6913,197,069
27 Mar 202418.3918.4617.1517.1817.189,446,036
26 Mar 202418.6419.1318.1218.4718.4710,169,416
25 Mar 202419.4819.8718.7418.8018.8012,305,091
22 Mar 202420.0020.1419.3519.5219.5216,858,478
21 Mar 202419.5520.7619.5320.5020.5020,870,964
20 Mar 202419.4019.8519.2019.6219.628,407,070
19 Mar 202419.1119.7718.9219.4419.449,946,135
18 Mar 202419.0419.2518.6819.1719.177,938,154
15 Mar 202418.4418.9118.3018.8818.888,026,178
14 Mar 202418.9018.9818.1518.5018.507,164,413
13 Mar 202418.7919.1718.7218.9118.919,057,615
12 Mar 202418.5718.9018.4318.7318.737,305,070
11 Mar 202418.1618.5717.9518.5718.578,499,755
08 Mar 202417.9518.5517.8618.3218.329,469,435
07 Mar 202418.5219.0218.0018.0218.0215,620,261
06 Mar 202419.2819.7018.0019.1219.1220,544,238
05 Mar 202418.6819.0018.0118.4318.439,746,900
04 Mar 202418.9019.1618.0118.5918.5910,764,556
01 Mar 202418.2618.9518.2618.8018.8012,423,614
29 Feb 202416.5518.0216.3318.0218.0214,797,834
28 Feb 202418.7719.0216.6016.6516.6517,519,005
27 Feb 202418.1818.7517.9118.7518.7511,776,612
26 Feb 202417.8018.6217.7018.2218.2212,513,837
23 Feb 202417.0918.1116.7317.9017.9014,549,022
22 Feb 202416.1617.1016.0316.8916.8913,770,664
21 Feb 202415.6316.5415.4615.9515.958,065,284
20 Feb 202415.6916.0315.1515.8315.839,436,923
19 Feb 202414.8715.5514.8515.4515.4512,999,928
08 Feb 202412.7714.5312.5914.5114.5116,175,611
07 Feb 202413.0713.8012.6412.8712.8714,416,592
06 Feb 202412.7113.5911.6313.0513.0513,433,378
05 Feb 202414.7015.0012.5012.7112.7113,219,391
02 Feb 202415.9016.3014.3114.9314.938,784,131
01 Feb 202416.0116.4815.6115.9115.918,625,035
31 Jan 202417.4017.4916.0016.0716.078,878,991
30 Jan 202418.1818.4717.3017.4217.425,912,982
29 Jan 202419.2019.5218.2018.3418.346,674,386
26 Jan 202419.4819.8319.1519.2419.246,965,647
25 Jan 202418.5719.5818.3619.4919.497,635,721
24 Jan 202418.5418.7917.7118.5718.576,823,972
23 Jan 202418.2318.6918.0818.3818.387,158,800
22 Jan 202420.0220.1517.9218.1818.1810,934,469
19 Jan 202420.0620.5319.8719.8819.889,419,881
18 Jan 202421.1621.1619.5520.0520.0513,491,891
17 Jan 202422.0122.1821.1421.1621.164,606,413
16 Jan 202422.3122.3421.6522.0022.004,483,488
15 Jan 202422.5922.7922.1522.2522.255,242,893
12 Jan 202423.5723.5922.6922.7922.796,343,047
11 Jan 202422.4123.7622.4123.5923.598,977,351
10 Jan 202423.3523.3621.7222.6622.669,795,091
09 Jan 202424.3425.1823.1423.5323.539,557,734
08 Jan 202424.9025.8824.3524.3524.358,222,187
05 Jan 202426.0026.8524.8625.1025.1017,410,295
04 Jan 202425.8427.2025.5826.5526.5529,780,218
03 Jan 202424.7525.5024.2825.3125.3112,273,453
02 Jan 202424.9025.6124.6024.8224.828,755,255
29 Dec 202323.3625.0023.2524.9824.9812,128,732
28 Dec 202322.6423.5822.4423.4223.424,796,496
27 Dec 202322.3122.8022.1922.7422.743,214,039
26 Dec 202323.0923.1522.2022.2922.294,553,917
25 Dec 202322.8023.4922.5123.1423.145,025,122
22 Dec 202323.5023.6622.5622.5822.585,063,020
21 Dec 202322.9623.7922.6623.4423.445,373,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...