Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 3 hrs 45 mins

S&P Futures
3,988.25
+17.75(+0.45%)
Dow Futures
32,318.00
+60.00(+0.19%)
Nasdaq Futures
12,822.25
+115.25(+0.91%)
Russell 2000 Futures
1,752.80
+11.80(+0.68%)
Crude Oil
70.12
-0.78(-1.10%)
Gold
1,980.00
+30.40(+1.56%)

Advertisement

Victory Giant Technology (HuiZhou)Co.,Ltd. (300476.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

19.74

+1.43

(+7.81%)

At close: 03:04PM CST

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	17.61	19.91	18.32	19.74	19.74	86,022,737
Mar 22, 2023	17.61	18.90	16.99	18.31	18.31	73,013,104
Mar 21, 2023	16.92	17.75	16.72	17.23	17.23	33,848,279
Mar 20, 2023	16.44	17.16	16.31	16.95	16.95	39,406,653
Mar 17, 2023	15.50	16.65	15.49	16.16	16.16	34,188,825
Mar 16, 2023	15.73	15.85	15.26	15.38	15.38	19,781,048
Mar 15, 2023	16.29	16.37	15.78	15.82	15.82	17,470,204
Mar 14, 2023	16.68	16.68	15.80	16.20	16.20	24,392,460
Mar 13, 2023	16.62	16.85	16.40	16.73	16.73	18,833,488
Mar 10, 2023	17.06	17.35	16.76	16.76	16.76	18,578,803
Mar 09, 2023	17.38	17.47	17.10	17.28	17.28	12,987,700
Mar 08, 2023	16.99	17.39	16.88	17.30	17.30	24,096,361
Mar 07, 2023	17.85	17.85	16.95	17.06	17.06	26,848,129
Mar 06, 2023	17.96	18.29	17.48	17.85	17.85	22,601,899
Mar 03, 2023	17.87	18.16	17.60	18.03	18.03	26,975,693
Mar 02, 2023	17.88	18.15	17.61	17.70	17.70	22,592,218
Mar 01, 2023	17.37	18.18	17.07	17.88	17.88	29,883,027
Feb 28, 2023	17.12	17.56	17.03	17.37	17.37	21,690,895
Feb 27, 2023	17.41	17.80	16.91	17.01	17.01	26,625,514
Feb 24, 2023	18.00	18.10	17.50	17.70	17.70	31,829,464
Feb 23, 2023	17.61	18.20	17.16	17.40	17.40	17,362,739
Feb 22, 2023	17.66	17.92	17.17	17.68	17.68	24,705,813
Feb 21, 2023	17.84	18.19	17.48	17.66	17.66	26,635,948
Feb 20, 2023	17.22	18.15	16.85	17.95	17.95	46,536,730
Feb 17, 2023	18.04	18.09	17.13	17.22	17.22	48,739,574
Feb 16, 2023	19.00	19.50	17.72	18.04	18.04	81,257,927
Feb 15, 2023	17.88	19.37	17.48	19.03	19.03	94,225,868
Feb 14, 2023	18.55	19.15	17.69	18.04	18.04	72,635,300
Feb 13, 2023	18.47	19.47	17.97	19.27	19.27	80,818,237
Feb 10, 2023	17.30	19.07	17.28	18.28	18.28	112,116,353
Feb 09, 2023	14.82	17.27	14.78	17.07	17.07	72,862,610
Feb 08, 2023	15.08	15.23	14.88	14.94	14.94	10,924,761
Feb 07, 2023	14.85	15.29	14.81	15.03	15.03	17,906,953
Feb 06, 2023	14.65	14.88	14.60	14.86	14.86	11,251,839
Feb 03, 2023	14.46	14.78	14.44	14.77	14.77	15,653,479
Feb 02, 2023	14.52	14.72	14.45	14.50	14.50	11,519,104
Feb 01, 2023	14.23	14.57	14.21	14.52	14.52	10,779,770
Jan 31, 2023	14.16	14.26	14.12	14.21	14.21	5,759,491
Jan 30, 2023	14.30	14.60	14.20	14.23	14.23	16,641,351
Jan 20, 2023	13.92	14.09	13.91	14.08	14.08	8,774,261
Jan 19, 2023	13.62	13.90	13.59	13.90	13.90	8,215,560
Jan 18, 2023	13.70	13.74	13.62	13.69	13.69	5,629,726
Jan 17, 2023	13.59	13.81	13.55	13.70	13.70	7,182,682
Jan 16, 2023	13.33	13.64	13.29	13.60	13.60	11,430,989
Jan 13, 2023	13.35	13.36	13.18	13.30	13.30	5,162,360
Jan 12, 2023	13.33	13.44	13.25	13.32	13.32	4,775,491
Jan 11, 2023	13.49	13.55	13.31	13.33	13.33	8,113,509
Jan 10, 2023	13.50	13.57	13.40	13.41	13.41	5,276,420
Jan 09, 2023	13.43	13.56	13.39	13.50	13.50	8,483,150
Jan 06, 2023	13.37	13.50	13.30	13.38	13.38	5,738,245
Jan 05, 2023	13.24	13.42	13.21	13.40	13.40	5,746,669
Jan 04, 2023	13.35	13.44	13.15	13.27	13.27	7,094,294
Jan 03, 2023	12.91	13.33	12.86	13.26	13.26	7,026,699
Dec 30, 2022	12.99	13.01	12.83	12.94	12.94	3,744,533
Dec 29, 2022	12.89	13.00	12.83	12.86	12.86	3,285,350
Dec 28, 2022	13.08	13.08	12.86	12.89	12.89	6,362,033
Dec 27, 2022	13.26	13.26	13.06	13.14	13.14	4,323,238
Dec 26, 2022	13.03	13.24	12.98	13.21	13.21	5,440,256
Dec 23, 2022	12.79	13.07	12.75	12.99	12.99	4,477,408
Dec 22, 2022	13.25	13.27	12.90	12.92	12.92	6,368,850
Dec 21, 2022	13.38	13.48	13.02	13.16	13.16	6,044,487
Dec 20, 2022	13.34	13.55	13.28	13.37	13.37	5,033,044
Dec 19, 2022	13.65	13.76	13.29	13.34	13.34	8,003,207
Dec 16, 2022	14.00	14.00	13.63	13.76	13.76	10,724,345
Dec 15, 2022	13.73	14.15	13.67	14.04	14.04	9,621,783
Dec 14, 2022	13.92	14.09	13.79	13.81	13.81	7,996,695
Dec 13, 2022	14.10	14.13	13.74	13.77	13.77	9,962,653
Dec 12, 2022	13.88	14.24	13.86	14.13	14.13	10,285,143
Dec 09, 2022	14.08	14.14	13.87	13.91	13.91	14,524,709
Dec 08, 2022	14.31	14.31	14.05	14.07	14.07	10,879,197
Dec 07, 2022	14.60	14.60	14.30	14.35	14.35	12,884,282
Dec 06, 2022	14.28	14.57	14.27	14.56	14.56	12,763,670
Dec 05, 2022	14.09	14.44	14.06	14.36	14.36	12,930,415
Dec 02, 2022	14.09	14.25	14.00	14.04	14.04	8,425,820
Dec 01, 2022	14.20	14.39	14.10	14.11	14.11	12,840,077
Nov 30, 2022	14.13	14.17	14.00	14.07	14.07	7,171,758
Nov 29, 2022	13.91	14.20	13.91	14.13	14.13	11,198,939
Nov 28, 2022	14.20	14.22	13.84	13.95	13.95	14,055,296
Nov 25, 2022	14.60	14.80	14.43	14.47	14.47	10,112,664
Nov 24, 2022	14.65	14.70	14.45	14.56	14.56	9,874,859
Nov 23, 2022	14.75	14.82	14.40	14.55	14.55	13,052,045
Nov 22, 2022	14.57	15.03	14.46	14.78	14.78	20,506,627
Nov 21, 2022	14.41	14.63	14.23	14.60	14.60	9,286,891
Nov 18, 2022	14.75	14.82	14.45	14.46	14.46	15,935,453
Nov 17, 2022	14.43	14.83	14.32	14.81	14.81	16,039,566
Nov 16, 2022	14.79	14.84	14.43	14.47	14.47	16,117,300
Nov 15, 2022	14.05	14.80	13.95	14.76	14.76	28,613,769
Nov 14, 2022	14.22	14.34	13.96	14.03	14.03	13,800,719
Nov 11, 2022	14.29	14.32	14.07	14.17	14.17	17,147,947
Nov 10, 2022	14.00	14.16	13.83	13.93	13.93	12,578,916
Nov 09, 2022	14.19	14.21	13.97	14.03	14.03	9,813,625
Nov 08, 2022	14.27	14.34	14.00	14.15	14.15	12,608,582
Nov 07, 2022	14.30	14.56	14.18	14.34	14.34	14,791,415
Nov 04, 2022	14.01	14.42	13.97	14.34	14.34	18,191,342
Nov 03, 2022	14.07	14.19	13.79	14.13	14.13	19,408,529
Nov 02, 2022	13.76	14.07	13.71	14.04	14.04	14,288,845
Nov 01, 2022	13.54	13.78	13.37	13.77	13.77	13,439,166
Oct 31, 2022	13.08	13.72	13.03	13.43	13.43	17,340,471
Oct 28, 2022	14.02	14.18	13.08	13.11	13.11	20,947,254
Oct 27, 2022	13.80	14.35	13.74	14.10	14.10	25,539,533
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,988.25+17.75(+0.45%)

Dow Futures32,318.00+60.00(+0.19%)

Nasdaq Futures12,822.25+115.25(+0.91%)

Russell 2000 Futures1,752.80+11.80(+0.68%)

Crude Oil70.12-0.78(-1.10%)

Gold1,980.00+30.40(+1.56%)

Victory Giant Technology (HuiZhou)Co.,Ltd. (300476.SZ)

S&P Futures
3,988.25
+17.75(+0.45%)

Dow Futures
32,318.00
+60.00(+0.19%)

Nasdaq Futures
12,822.25
+115.25(+0.91%)

Russell 2000 Futures
1,752.80
+11.80(+0.68%)

Crude Oil
70.12
-0.78(-1.10%)

Gold
1,980.00
+30.40(+1.56%)