UK markets open in 31 minutes
NIKKEI 225
38,102.44 -712.12 (-1.84%) HANG SENG
17,960.24 +18.46 (+0.10%) CRUDE OIL
78.07 -0.38 (-0.48%) GOLD FUTURES
2,333.40 -15.70 (-0.67%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,274.24 +33.62 (+0.06%)
SVG Tech Group Co.,Ltd. (300331.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:14PM CST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 16.82 | 17.35 | 16.71 | 17.16 | 17.16 | 4,162,500 |
| 14 Jun 2024 | 16.82 | 17.09 | 16.46 | 16.98 | 16.98 | 5,100,600 |
| 13 Jun 2024 | 16.70 | 17.12 | 16.56 | 16.81 | 16.81 | 6,375,700 |
| 12 Jun 2024 | 16.36 | 16.97 | 16.36 | 16.75 | 16.75 | 5,213,800 |
| 11 Jun 2024 | 15.80 | 16.50 | 15.38 | 16.44 | 16.44 | 7,340,500 |
| 07 Jun 2024 | 15.37 | 16.28 | 15.37 | 15.89 | 15.89 | 6,492,000 |
| 06 Jun 2024 | 15.83 | 16.35 | 15.05 | 15.17 | 15.17 | 6,405,100 |
| 05 Jun 2024 | 16.10 | 16.35 | 15.85 | 15.98 | 15.98 | 3,861,800 |
| 04 Jun 2024 | 16.76 | 16.79 | 15.90 | 16.10 | 16.10 | 6,959,200 |
| 03 Jun 2024 | 17.50 | 17.54 | 16.69 | 16.84 | 16.84 | 5,557,400 |
| 31 May 2024 | 16.94 | 17.50 | 16.94 | 17.40 | 17.40 | 5,521,800 |
| 30 May 2024 | 16.64 | 17.20 | 16.40 | 16.99 | 16.99 | 4,801,637 |
| 29 May 2024 | 16.50 | 17.15 | 16.42 | 16.81 | 16.81 | 6,902,800 |
| 28 May 2024 | 17.11 | 17.68 | 16.92 | 16.95 | 16.95 | 11,256,626 |
| 27 May 2024 | 16.75 | 17.12 | 16.00 | 17.04 | 17.04 | 8,181,362 |
| 24 May 2024 | 16.95 | 17.04 | 16.51 | 16.52 | 16.52 | 3,297,300 |
| 23 May 2024 | 17.30 | 17.39 | 16.91 | 16.97 | 16.97 | 3,864,640 |
| 22 May 2024 | 17.19 | 17.43 | 17.04 | 17.42 | 17.42 | 3,507,662 |
| 21 May 2024 | 17.20 | 17.36 | 17.01 | 17.19 | 17.19 | 2,941,042 |
| 20 May 2024 | 17.28 | 17.49 | 17.13 | 17.24 | 17.24 | 3,920,562 |
| 17 May 2024 | 16.72 | 17.53 | 16.50 | 17.44 | 17.44 | 6,067,600 |
| 16 May 2024 | 16.58 | 16.93 | 16.58 | 16.66 | 16.66 | 3,345,400 |
| 15 May 2024 | 16.85 | 16.95 | 16.45 | 16.56 | 16.56 | 3,274,259 |
| 14 May 2024 | 16.66 | 17.19 | 16.54 | 16.71 | 16.71 | 3,777,796 |
| 13 May 2024 | 17.06 | 17.10 | 16.44 | 16.50 | 16.50 | 4,750,041 |
| 10 May 2024 | 17.82 | 17.92 | 17.13 | 17.27 | 17.27 | 4,292,790 |
| 09 May 2024 | 17.59 | 17.96 | 17.59 | 17.74 | 17.74 | 3,484,200 |
| 08 May 2024 | 18.00 | 18.06 | 17.50 | 17.59 | 17.59 | 4,118,446 |
| 07 May 2024 | 18.11 | 18.37 | 17.94 | 18.09 | 18.09 | 4,055,864 |
| 06 May 2024 | 18.30 | 18.41 | 17.96 | 18.08 | 18.08 | 4,606,800 |
| 30 Apr 2024 | 18.25 | 18.39 | 17.74 | 17.94 | 17.94 | 5,836,600 |
| 29 Apr 2024 | 17.59 | 18.21 | 17.55 | 18.09 | 18.09 | 8,497,616 |
| 26 Apr 2024 | 17.13 | 17.81 | 17.13 | 17.64 | 17.64 | 10,621,710 |
| 25 Apr 2024 | 16.79 | 17.06 | 16.49 | 16.83 | 16.83 | 4,915,399 |
| 24 Apr 2024 | 15.80 | 16.86 | 15.72 | 16.84 | 16.84 | 7,392,975 |
| 23 Apr 2024 | 15.43 | 15.98 | 15.43 | 15.80 | 15.80 | 4,426,400 |
| 22 Apr 2024 | 15.52 | 15.71 | 14.95 | 15.42 | 15.42 | 3,561,028 |
| 19 Apr 2024 | 15.75 | 15.78 | 15.25 | 15.48 | 15.48 | 4,802,500 |
| 18 Apr 2024 | 16.35 | 16.36 | 15.63 | 15.76 | 15.76 | 5,511,400 |
| 17 Apr 2024 | 14.82 | 16.16 | 14.82 | 16.15 | 16.15 | 6,607,895 |
| 16 Apr 2024 | 15.99 | 16.30 | 14.60 | 14.62 | 14.62 | 8,773,214 |
| 15 Apr 2024 | 17.09 | 17.35 | 15.86 | 16.22 | 16.22 | 7,417,100 |
| 12 Apr 2024 | 17.54 | 17.76 | 17.07 | 17.10 | 17.10 | 4,434,600 |
| 11 Apr 2024 | 17.32 | 17.87 | 17.21 | 17.52 | 17.52 | 4,183,026 |
| 10 Apr 2024 | 18.20 | 18.21 | 17.30 | 17.54 | 17.54 | 4,786,800 |
| 09 Apr 2024 | 17.62 | 18.25 | 17.55 | 18.20 | 18.20 | 4,440,400 |
| 08 Apr 2024 | 18.22 | 18.35 | 17.64 | 17.65 | 17.65 | 5,330,496 |
| 03 Apr 2024 | 18.75 | 18.91 | 18.08 | 18.37 | 18.37 | 5,695,842 |
| 02 Apr 2024 | 19.35 | 19.48 | 18.68 | 18.92 | 18.92 | 6,493,600 |
| 01 Apr 2024 | 18.47 | 19.44 | 18.47 | 19.35 | 19.35 | 7,408,161 |
| 29 Mar 2024 | 18.79 | 19.00 | 18.24 | 18.47 | 18.47 | 4,144,900 |
| 28 Mar 2024 | 17.17 | 19.14 | 17.17 | 18.69 | 18.69 | 13,197,069 |
| 27 Mar 2024 | 18.39 | 18.46 | 17.15 | 17.18 | 17.18 | 9,446,036 |
| 26 Mar 2024 | 18.64 | 19.13 | 18.12 | 18.47 | 18.47 | 10,169,416 |
| 25 Mar 2024 | 19.48 | 19.87 | 18.74 | 18.80 | 18.80 | 12,305,091 |
| 22 Mar 2024 | 20.00 | 20.14 | 19.35 | 19.52 | 19.52 | 16,858,478 |
| 21 Mar 2024 | 19.55 | 20.76 | 19.53 | 20.50 | 20.50 | 20,870,964 |
| 20 Mar 2024 | 19.40 | 19.85 | 19.20 | 19.62 | 19.62 | 8,407,070 |
| 19 Mar 2024 | 19.11 | 19.77 | 18.92 | 19.44 | 19.44 | 9,946,135 |
| 18 Mar 2024 | 19.04 | 19.25 | 18.68 | 19.17 | 19.17 | 7,938,154 |
| 15 Mar 2024 | 18.44 | 18.91 | 18.30 | 18.88 | 18.88 | 8,026,178 |
| 14 Mar 2024 | 18.90 | 18.98 | 18.15 | 18.50 | 18.50 | 7,164,413 |
| 13 Mar 2024 | 18.79 | 19.17 | 18.72 | 18.91 | 18.91 | 9,057,615 |
| 12 Mar 2024 | 18.57 | 18.90 | 18.43 | 18.73 | 18.73 | 7,305,070 |
| 11 Mar 2024 | 18.16 | 18.57 | 17.95 | 18.57 | 18.57 | 8,499,755 |
| 08 Mar 2024 | 17.95 | 18.55 | 17.86 | 18.32 | 18.32 | 9,469,435 |
| 07 Mar 2024 | 18.52 | 19.02 | 18.00 | 18.02 | 18.02 | 15,620,261 |
| 06 Mar 2024 | 19.28 | 19.70 | 18.00 | 19.12 | 19.12 | 20,544,238 |
| 05 Mar 2024 | 18.68 | 19.00 | 18.01 | 18.43 | 18.43 | 9,746,900 |
| 04 Mar 2024 | 18.90 | 19.16 | 18.01 | 18.59 | 18.59 | 10,764,556 |
| 01 Mar 2024 | 18.26 | 18.95 | 18.26 | 18.80 | 18.80 | 12,423,614 |
| 29 Feb 2024 | 16.55 | 18.02 | 16.33 | 18.02 | 18.02 | 14,797,834 |
| 28 Feb 2024 | 18.77 | 19.02 | 16.60 | 16.65 | 16.65 | 17,519,005 |
| 27 Feb 2024 | 18.18 | 18.75 | 17.91 | 18.75 | 18.75 | 11,776,612 |
| 26 Feb 2024 | 17.80 | 18.62 | 17.70 | 18.22 | 18.22 | 12,513,837 |
| 23 Feb 2024 | 17.09 | 18.11 | 16.73 | 17.90 | 17.90 | 14,549,022 |
| 22 Feb 2024 | 16.16 | 17.10 | 16.03 | 16.89 | 16.89 | 13,770,664 |
| 21 Feb 2024 | 15.63 | 16.54 | 15.46 | 15.95 | 15.95 | 8,065,284 |
| 20 Feb 2024 | 15.69 | 16.03 | 15.15 | 15.83 | 15.83 | 9,436,923 |
| 19 Feb 2024 | 14.87 | 15.55 | 14.85 | 15.45 | 15.45 | 12,999,928 |
| 08 Feb 2024 | 12.77 | 14.53 | 12.59 | 14.51 | 14.51 | 16,175,611 |
| 07 Feb 2024 | 13.07 | 13.80 | 12.64 | 12.87 | 12.87 | 14,416,592 |
| 06 Feb 2024 | 12.71 | 13.59 | 11.63 | 13.05 | 13.05 | 13,433,378 |
| 05 Feb 2024 | 14.70 | 15.00 | 12.50 | 12.71 | 12.71 | 13,219,391 |
| 02 Feb 2024 | 15.90 | 16.30 | 14.31 | 14.93 | 14.93 | 8,784,131 |
| 01 Feb 2024 | 16.01 | 16.48 | 15.61 | 15.91 | 15.91 | 8,625,035 |
| 31 Jan 2024 | 17.40 | 17.49 | 16.00 | 16.07 | 16.07 | 8,878,991 |
| 30 Jan 2024 | 18.18 | 18.47 | 17.30 | 17.42 | 17.42 | 5,912,982 |
| 29 Jan 2024 | 19.20 | 19.52 | 18.20 | 18.34 | 18.34 | 6,674,386 |
| 26 Jan 2024 | 19.48 | 19.83 | 19.15 | 19.24 | 19.24 | 6,965,647 |
| 25 Jan 2024 | 18.57 | 19.58 | 18.36 | 19.49 | 19.49 | 7,635,721 |
| 24 Jan 2024 | 18.54 | 18.79 | 17.71 | 18.57 | 18.57 | 6,823,972 |
| 23 Jan 2024 | 18.23 | 18.69 | 18.08 | 18.38 | 18.38 | 7,158,800 |
| 22 Jan 2024 | 20.02 | 20.15 | 17.92 | 18.18 | 18.18 | 10,934,469 |
| 19 Jan 2024 | 20.06 | 20.53 | 19.87 | 19.88 | 19.88 | 9,419,881 |
| 18 Jan 2024 | 21.16 | 21.16 | 19.55 | 20.05 | 20.05 | 13,491,891 |
| 17 Jan 2024 | 22.01 | 22.18 | 21.14 | 21.16 | 21.16 | 4,606,413 |
| 16 Jan 2024 | 22.31 | 22.34 | 21.65 | 22.00 | 22.00 | 4,483,488 |
| 15 Jan 2024 | 22.59 | 22.79 | 22.15 | 22.25 | 22.25 | 5,242,893 |
| 12 Jan 2024 | 23.57 | 23.59 | 22.69 | 22.79 | 22.79 | 6,343,047 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.