SVG Group Co. Ltd. Class A 300331
SZSE · China · Producer Manufacturing
CNY 42.27-0.93 (-2.15%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 42.27 | -2.15% | CNY 44.99 | CNY 45.32 | CNY 42.12 | 6.60M |
| 2026-09-29 | CNY 43.20 | -0.64% | CNY 43.00 | CNY 43.66 | CNY 42.60 | 5.45M |
| 2026-09-28 | CNY 43.48 | -8.10% | CNY 47.08 | CNY 47.28 | CNY 42.89 | 10.37M |
| 2026-09-24 | CNY 47.31 | -3.82% | CNY 48.85 | CNY 49.24 | CNY 47.07 |
| 6.37M |
| 2026-09-23 | CNY 49.19 | -1.15% | CNY 49.77 | CNY 50.17 | CNY 48.99 | 6.20M |
| 2026-09-22 | CNY 49.76 | +0.71% | CNY 50.27 | CNY 51.65 | CNY 49.46 | 10.51M |
| 2026-09-21 | CNY 49.41 | +1.75% | CNY 48.87 | CNY 49.55 | CNY 48.34 | 8.88M |
| 2026-09-18 | CNY 48.56 | +2.27% | CNY 48.54 | CNY 48.99 | CNY 47.24 | 9.46M |
| 2026-09-17 | CNY 47.48 | -1.88% | CNY 48.24 | CNY 48.85 | CNY 46.98 | 7.08M |
| 2026-09-16 | CNY 48.39 | +6.84% | CNY 45.61 | CNY 49.27 | CNY 44.77 | 11.42M |
| 2026-09-15 | CNY 45.29 | +0.22% | CNY 44.66 | CNY 46.30 | CNY 44.63 | 7.48M |
| 2026-09-14 | CNY 45.19 | +1.30% | CNY 44.00 | CNY 45.77 | CNY 43.25 | 7.98M |
| 2026-09-11 | CNY 44.61 | -3.65% | CNY 45.47 | CNY 45.98 | CNY 43.13 | 10.19M |
| 2026-09-10 | CNY 46.30 | -1.84% | CNY 46.88 | CNY 47.30 | CNY 46.13 | 6.85M |
| 2026-09-09 | CNY 47.17 | -1.73% | CNY 48.38 | CNY 50.08 | CNY 47.02 | 9.95M |
| 2026-09-08 | CNY 48.00 | -0.83% | CNY 47.80 | CNY 48.69 | CNY 46.82 | 9.96M |
| 2026-09-07 | CNY 48.40 | +2.54% | CNY 48.08 | CNY 48.98 | CNY 47.00 | 12.68M |
| 2026-09-04 | CNY 47.20 | -4.78% | CNY 49.50 | CNY 50.25 | CNY 46.40 | 12.77M |
| 2026-09-03 | CNY 49.57 | +4.16% | CNY 48.51 | CNY 50.85 | CNY 48.41 | 13.03M |
| 2026-09-02 | CNY 47.59 | -1.25% | CNY 47.52 | CNY 48.91 | CNY 47.06 | 7.85M |
| 2026-09-01 | CNY 48.19 | -2.96% | CNY 49.80 | CNY 49.80 | CNY 47.61 | 9.25M |
| 2026-08-31 | CNY 49.66 | +4.20% | CNY 46.63 | CNY 49.75 | CNY 46.15 | 12.53M |
| 2026-08-28 | CNY 47.66 | -4.32% | CNY 49.36 | CNY 49.64 | CNY 47.40 | 11.08M |
| 2026-08-27 | CNY 49.81 | +4.36% | CNY 48.21 | CNY 49.93 | CNY 47.33 | 12.96M |
| 2026-08-26 | CNY 47.73 | -0.17% | CNY 47.77 | CNY 48.69 | CNY 45.60 | 10.45M |
| 2026-08-25 | CNY 47.81 | -1.26% | CNY 47.94 | CNY 48.63 | CNY 44.70 | 13.20M |
| 2026-08-24 | CNY 48.42 | -0.19% | CNY 48.41 | CNY 50.55 | CNY 46.86 | 15.20M |
| 2026-08-21 | CNY 48.51 | -1.00% | CNY 48.47 | CNY 49.10 | CNY 46.91 | 9.62M |
| 2026-08-20 | CNY 49.00 | +6.22% | CNY 46.99 | CNY 50.17 | CNY 46.50 | 15.15M |
| 2026-08-19 | CNY 46.13 | -11.32% | CNY 50.36 | CNY 50.65 | CNY 45.69 | 16.43M |
| 2026-08-18 | CNY 52.02 | -1.14% | CNY 53.12 | CNY 54.00 | CNY 51.20 | 11.23M |
| 2026-08-17 | CNY 52.62 | +4.49% | CNY 50.66 | CNY 52.69 | CNY 50.00 | 11.36M |
| 2026-08-14 | CNY 50.36 | +5.47% | CNY 48.21 | CNY 50.87 | CNY 48.21 | 12.71M |
| 2026-08-13 | CNY 47.75 | -3.24% | CNY 49.89 | CNY 50.33 | CNY 47.57 | 12.08M |
| 2026-08-12 | CNY 49.35 | +1.23% | CNY 48.70 | CNY 50.30 | CNY 48.16 | 10.71M |
| 2026-08-11 | CNY 48.75 | +4.26% | CNY 46.27 | CNY 50.68 | CNY 45.50 | 17.58M |
| 2026-08-10 | CNY 46.76 | -0.81% | CNY 47.12 | CNY 47.59 | CNY 45.75 | 11.43M |
| 2026-08-07 | CNY 47.14 | +5.36% | CNY 45.30 | CNY 47.50 | CNY 44.44 | 15.92M |
| 2026-08-06 | CNY 44.74 | +5.39% | CNY 42.17 | CNY 45.30 | CNY 41.51 | 15.49M |
| 2026-08-05 | CNY 42.45 | +6.95% | CNY 39.50 | CNY 43.21 | CNY 39.28 | 16.43M |
| 2026-08-04 | CNY 39.69 | +8.27% | CNY 37.32 | CNY 40.20 | CNY 36.71 | 16.14M |
| 2026-08-03 | CNY 36.66 | -5.78% | CNY 38.66 | CNY 39.30 | CNY 36.33 | 14.07M |
| 2026-07-31 | CNY 38.91 | +8.14% | CNY 39.21 | CNY 41.45 | CNY 38.55 | 19.34M |
| 2026-07-30 | CNY 35.98 | -7.53% | CNY 38.34 | CNY 38.82 | CNY 35.43 | 18.07M |
| 2026-07-29 | CNY 38.91 | -2.73% | CNY 40.68 | CNY 41.00 | CNY 37.00 | 22.57M |
| 2026-07-28 | CNY 40.00 | -8.05% | CNY 43.38 | CNY 45.55 | CNY 39.61 | 26.13M |
| 2026-07-27 | CNY 43.50 | +2.35% | CNY 42.29 | CNY 43.75 | CNY 40.16 | 13.72M |
| 2026-07-24 | CNY 42.50 | -0.61% | CNY 43.16 | CNY 43.62 | CNY 41.51 | 16.01M |
| 2026-07-23 | CNY 42.76 | +3.36% | CNY 41.78 | CNY 43.63 | CNY 39.96 | 17.28M |
| 2026-07-22 | CNY 41.37 | -2.66% | CNY 42.00 | CNY 43.88 | CNY 40.79 | 17.56M |
| 2026-07-21 | CNY 42.50 | +8.97% | CNY 39.70 | CNY 42.56 | CNY 33.88 | 27.54M |
| 2026-07-20 | CNY 39.00 | -12.48% | CNY 46.56 | CNY 47.20 | CNY 37.33 | 27.44M |
| 2026-07-17 | CNY 44.56 | -15.16% | CNY 51.81 | CNY 52.99 | CNY 44.45 | 20.27M |
| 2026-07-16 | CNY 52.52 | -3.84% | CNY 53.41 | CNY 56.62 | CNY 52.35 | 15.32M |
| 2026-07-15 | CNY 54.62 | -6.39% | CNY 59.98 | CNY 61.61 | CNY 54.36 | 13.80M |
| 2026-07-14 | CNY 58.35 | -0.41% | CNY 59.21 | CNY 59.80 | CNY 55.55 | 13.13M |
| 2026-07-13 | CNY 58.59 | -9.86% | CNY 64.00 | CNY 67.36 | CNY 58.44 | 16.02M |
| 2026-07-10 | CNY 65.00 | -1.66% | CNY 66.01 | CNY 67.48 | CNY 64.51 | 12.83M |
| 2026-07-09 | CNY 66.10 | +6.32% | CNY 62.93 | CNY 67.00 | CNY 60.50 | 13.93M |
| 2026-07-08 | CNY 62.17 | +1.92% | CNY 61.37 | CNY 64.00 | CNY 56.15 | 18.06M |
| 2026-07-07 | CNY 61.00 | -3.97% | CNY 62.98 | CNY 64.30 | CNY 60.20 | 10.01M |
| 2026-07-06 | CNY 63.52 | -4.08% | CNY 66.58 | CNY 67.45 | CNY 62.00 | 12.84M |
| 2026-07-03 | CNY 66.22 | -3.68% | CNY 68.12 | CNY 69.12 | CNY 65.50 | 13.88M |
| 2026-07-02 | CNY 68.75 | -5.08% | CNY 71.58 | CNY 73.80 | CNY 68.34 | 15.63M |
| 2026-07-01 | CNY 72.43 | +1.86% | CNY 71.48 | CNY 75.90 | CNY 70.44 | 19.25M |
| 2026-06-30 | CNY 71.11 | +7.43% | CNY 66.80 | CNY 71.88 | CNY 65.85 | 17.34M |
| 2026-06-29 | CNY 66.19 | -2.98% | CNY 69.40 | CNY 70.70 | CNY 62.40 | 17.90M |
| 2026-06-26 | CNY 68.22 | -6.37% | CNY 71.52 | CNY 72.13 | CNY 67.00 | 14.36M |
| 2026-06-25 | CNY 72.86 | +5.87% | CNY 68.88 | CNY 73.28 | CNY 68.13 | 18.00M |
| 2026-06-24 | CNY 68.82 | +6.15% | CNY 64.80 | CNY 70.30 | CNY 63.41 | 16.75M |
| 2026-06-23 | CNY 64.83 | -4.89% | CNY 67.80 | CNY 68.49 | CNY 64.00 | 17.85M |
| 2026-06-22 | CNY 68.16 | -1.67% | CNY 68.90 | CNY 70.96 | CNY 67.61 | 19.65M |
| 2026-06-18 | CNY 69.32 | -2.54% | CNY 71.39 | CNY 72.48 | CNY 68.01 | 21.23M |
| 2026-06-17 | CNY 71.13 | -0.85% | CNY 70.00 | CNY 72.50 | CNY 67.30 | 28.51M |
| 2026-06-16 | CNY 71.74 | +6.55% | CNY 66.91 | CNY 71.99 | CNY 66.28 | 28.57M |
| 2026-06-15 | CNY 67.33 | +2.15% | CNY 66.25 | CNY 67.60 | CNY 62.60 | 28.38M |
| 2026-06-12 | CNY 65.91 | +2.06% | CNY 65.58 | CNY 69.00 | CNY 63.80 | 29.54M |
| 2026-06-11 | CNY 64.58 | +2.04% | CNY 63.00 | CNY 65.20 | CNY 61.16 | 27.58M |
| 2026-06-10 | CNY 63.29 | +11.92% | CNY 60.99 | CNY 67.80 | CNY 60.00 | 36.23M |
| 2026-06-09 | CNY 56.55 | +8.13% | CNY 53.55 | CNY 56.66 | CNY 52.50 | 17.36M |
| 2026-06-08 | CNY 52.30 | -11.45% | CNY 56.20 | CNY 56.96 | CNY 50.81 | 29.68M |
| 2026-06-05 | CNY 59.06 | +1.16% | CNY 57.38 | CNY 62.69 | CNY 56.90 | 20.96M |
| 2026-06-04 | CNY 58.38 | +0.31% | CNY 57.00 | CNY 59.88 | CNY 56.69 | 19.70M |
| 2026-06-03 | CNY 58.20 | +11.15% | CNY 54.50 | CNY 60.50 | CNY 54.00 | 32.51M |
| 2026-06-02 | CNY 52.36 | +2.11% | CNY 51.12 | CNY 53.14 | CNY 49.75 | 15.43M |
| 2026-06-01 | CNY 51.28 | -2.77% | CNY 52.74 | CNY 54.03 | CNY 51.15 | 19.13M |
| 2026-05-29 | CNY 52.74 | -2.89% | CNY 55.10 | CNY 59.77 | CNY 52.00 | 26.76M |
| 2026-05-28 | CNY 54.31 | +1.38% | CNY 52.90 | CNY 55.39 | CNY 52.50 | 12.08M |
| 2026-05-27 | CNY 53.57 | -1.42% | CNY 54.42 | CNY 56.14 | CNY 52.90 | 13.85M |
| 2026-05-26 | CNY 54.34 | +0.39% | CNY 53.66 | CNY 54.44 | CNY 51.00 | 16.62M |