Genew Technologies Co.,Ltd. (SHA:688418)
China
· Delayed Price · Currency is CNY 42.70
+0.09 (0.21%)
Mar 10, 2026, 11:29 AM CST
Genew Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.65 | 42.88 | 39.81 | 42.61 | 42.61 | 3.17% | 10,551,726 |
| Mar 6, 2026 | 39.01 | 42.56 | 38.80 | 41.30 | 41.30 | 4.45% | 8,462,573 |
| Mar 5, 2026 | 39.33 | 40.30 | 39.01 | 39.54 | 39.54 | 2.89% | 6,715,725 |
| Mar 4, 2026 | 37.95 | 39.39 | 37.95 | 38.43 | 38.43 | 0.29% | 5,974,088 |
| Mar 3, 2026 | 41.82 | 42.21 | 38.12 | 38.32 | 38.32 | -9.15% | 11,644,566 |
| Mar 2, 2026 | 41.73 | 43.80 | 41.73 | 42.18 | 42.18 | -1.84% | 12,145,200 |
| Feb 27, 2026 | 40.69 | 44.01 | 40.35 | 42.97 | 42.97 | 5.09% | 13,730,600 |
| Feb 26, 2026 | 40.20 | 41.28 | 40.00 | 40.89 | 40.89 | 1.16% | 8,386,498 |
| Feb 25, 2026 | 40.20 | 40.48 | 39.51 | 40.42 | 40.42 | 1.20% | 6,917,358 |
| Feb 24, 2026 | 39.86 | 40.36 | 39.11 | 39.94 | 39.94 | 0.30% | 6,346,064 |
| Feb 13, 2026 | 40.15 | 40.69 | 39.80 | 39.82 | 39.82 | -0.95% | 5,842,817 |
| Feb 12, 2026 | 41.07 | 41.88 | 40.11 | 40.20 | 40.20 | -2.50% | 8,322,412 |
| Feb 11, 2026 | 41.01 | 42.55 | 40.79 | 41.23 | 41.23 | 0.46% | 10,514,848 |
| Feb 10, 2026 | 40.10 | 41.59 | 40.10 | 41.04 | 41.04 | 1.84% | 19,940,150 |
| Feb 9, 2026 | 45.66 | 45.90 | 40.01 | 40.30 | 40.30 | -9.76% | 26,564,470 |
| Feb 6, 2026 | 45.00 | 46.73 | 44.08 | 44.66 | 44.66 | -1.93% | 10,101,600 |
| Feb 5, 2026 | 44.58 | 47.20 | 44.37 | 45.54 | 45.54 | 0.07% | 13,477,330 |
| Feb 4, 2026 | 44.78 | 46.40 | 44.45 | 45.51 | 45.51 | -0.15% | 8,930,250 |
| Feb 3, 2026 | 44.12 | 46.20 | 43.52 | 45.58 | 45.58 | 4.37% | 11,892,758 |
| Feb 2, 2026 | 44.05 | 45.40 | 43.50 | 43.67 | 43.67 | -1.02% | 8,731,644 |
| Jan 30, 2026 | 45.01 | 45.64 | 43.29 | 44.12 | 44.12 | -2.15% | 11,065,480 |
| Jan 29, 2026 | 46.18 | 47.20 | 44.95 | 45.09 | 45.09 | -3.12% | 10,753,520 |
| Jan 28, 2026 | 47.15 | 48.00 | 45.63 | 46.54 | 46.54 | -0.83% | 10,328,578 |
| Jan 27, 2026 | 47.47 | 48.42 | 45.61 | 46.93 | 46.93 | -1.61% | 14,950,324 |
| Jan 26, 2026 | 52.94 | 53.98 | 47.15 | 47.70 | 47.70 | -12.44% | 22,556,350 |
| Jan 23, 2026 | 51.60 | 55.69 | 50.81 | 54.48 | 54.48 | 6.07% | 25,714,110 |
| Jan 22, 2026 | 50.05 | 52.04 | 48.97 | 51.36 | 51.36 | 1.10% | 18,662,020 |
| Jan 21, 2026 | 52.63 | 53.78 | 50.60 | 50.80 | 50.80 | -4.21% | 13,564,100 |
| Jan 20, 2026 | 57.85 | 59.57 | 51.76 | 53.03 | 53.03 | -7.73% | 22,707,524 |
| Jan 19, 2026 | 59.74 | 62.10 | 57.29 | 57.47 | 57.47 | -5.48% | 19,700,081 |
| Jan 16, 2026 | 60.10 | 64.39 | 58.50 | 60.80 | 60.80 | 5.98% | 23,693,400 |
| Jan 15, 2026 | 59.46 | 62.49 | 56.00 | 57.37 | 57.37 | -5.36% | 22,912,680 |
| Jan 14, 2026 | 59.00 | 68.30 | 57.44 | 60.62 | 60.62 | 4.75% | 31,654,640 |
| Jan 13, 2026 | 61.91 | 62.28 | 54.00 | 57.87 | 57.87 | -9.86% | 27,102,958 |
| Jan 12, 2026 | 60.15 | 68.65 | 56.96 | 64.20 | 64.20 | 12.06% | 35,076,183 |
| Jan 9, 2026 | 49.50 | 57.29 | 48.18 | 57.29 | 57.29 | 20.00% | 36,046,090 |
| Jan 8, 2026 | 46.35 | 50.41 | 45.88 | 47.74 | 47.74 | 4.17% | 25,468,410 |
| Jan 7, 2026 | 44.97 | 47.45 | 42.73 | 45.83 | 45.83 | 0.86% | 24,966,320 |
| Jan 6, 2026 | 42.31 | 46.20 | 41.20 | 45.44 | 45.44 | 6.17% | 22,656,185 |
| Jan 5, 2026 | 43.48 | 43.90 | 41.80 | 42.80 | 42.80 | -1.56% | 16,455,965 |
| Dec 31, 2025 | 42.18 | 44.37 | 41.89 | 43.48 | 43.48 | 2.89% | 16,696,750 |
| Dec 30, 2025 | 42.00 | 44.44 | 41.86 | 42.26 | 42.26 | -1.47% | 17,536,880 |
| Dec 29, 2025 | 41.57 | 43.40 | 41.57 | 42.89 | 42.89 | -1.74% | 13,049,800 |
| Dec 26, 2025 | 41.33 | 44.69 | 40.87 | 43.65 | 43.65 | 4.95% | 21,579,695 |
| Dec 25, 2025 | 39.61 | 43.33 | 39.30 | 41.59 | 41.59 | 5.91% | 21,571,900 |
| Dec 24, 2025 | 37.71 | 39.83 | 37.03 | 39.27 | 39.27 | 2.40% | 15,932,860 |
| Dec 23, 2025 | 41.46 | 41.87 | 37.83 | 38.35 | 38.35 | -7.14% | 23,768,110 |
| Dec 22, 2025 | 42.60 | 42.60 | 40.86 | 41.30 | 41.30 | -4.66% | 18,122,630 |
| Dec 19, 2025 | 44.55 | 47.01 | 42.73 | 43.32 | 43.32 | -2.65% | 23,634,490 |
| Dec 18, 2025 | 43.00 | 45.80 | 42.00 | 44.50 | 44.50 | 2.89% | 28,719,770 |
| Dec 17, 2025 | 42.51 | 45.23 | 42.10 | 43.25 | 43.25 | 0.39% | 23,274,780 |
| Dec 16, 2025 | 41.50 | 44.50 | 40.61 | 43.08 | 43.08 | 4.69% | 28,810,220 |
| Dec 15, 2025 | 36.53 | 42.65 | 36.36 | 41.15 | 41.15 | 15.79% | 29,217,772 |
| Dec 12, 2025 | 35.65 | 37.03 | 35.19 | 35.54 | 35.54 | -0.98% | 12,382,650 |
| Dec 11, 2025 | 36.00 | 36.99 | 35.58 | 35.89 | 35.89 | 0.20% | 12,040,660 |
| Dec 10, 2025 | 34.90 | 36.03 | 34.28 | 35.82 | 35.82 | 3.53% | 11,667,849 |
| Dec 9, 2025 | 34.50 | 35.55 | 34.04 | 34.60 | 34.60 | -1.31% | 11,257,030 |
| Dec 8, 2025 | 33.62 | 35.87 | 33.19 | 35.06 | 35.06 | 7.12% | 21,068,720 |
| Dec 5, 2025 | 30.31 | 32.76 | 30.08 | 32.73 | 32.73 | 7.35% | 14,042,380 |
| Dec 4, 2025 | 30.30 | 31.18 | 29.92 | 30.49 | 30.49 | 0.40% | 5,461,956 |
| Dec 3, 2025 | 30.67 | 31.14 | 29.90 | 30.37 | 30.37 | -0.98% | 6,627,157 |
| Dec 2, 2025 | 30.01 | 30.85 | 29.80 | 30.67 | 30.67 | 0.62% | 5,007,257 |
| Dec 1, 2025 | 30.85 | 31.77 | 30.35 | 30.48 | 30.48 | -1.01% | 5,544,403 |
| Nov 28, 2025 | 30.34 | 30.89 | 30.02 | 30.79 | 30.79 | 1.48% | 6,055,082 |
| Nov 27, 2025 | 29.16 | 30.40 | 29.00 | 30.34 | 30.34 | 4.23% | 7,516,411 |
| Nov 26, 2025 | 30.30 | 30.42 | 29.06 | 29.11 | 29.11 | -2.28% | 4,439,775 |
| Nov 25, 2025 | 28.39 | 30.49 | 28.09 | 29.79 | 29.79 | 5.68% | 9,031,017 |
| Nov 24, 2025 | 27.48 | 28.30 | 26.76 | 28.19 | 28.19 | 4.83% | 4,074,522 |
| Nov 21, 2025 | 27.94 | 28.04 | 26.88 | 26.89 | 26.89 | -4.44% | 4,271,995 |
| Nov 20, 2025 | 28.14 | 28.27 | 27.52 | 28.14 | 28.14 | 1.41% | 2,725,559 |
| Nov 19, 2025 | 28.91 | 28.98 | 27.71 | 27.75 | 27.75 | -3.71% | 4,821,612 |
| Nov 18, 2025 | 29.95 | 29.95 | 28.70 | 28.82 | 28.82 | -3.74% | 4,719,166 |
| Nov 17, 2025 | 28.77 | 30.20 | 28.61 | 29.94 | 29.94 | 4.10% | 8,614,030 |
| Nov 14, 2025 | 29.19 | 29.80 | 28.56 | 28.76 | 28.76 | -1.20% | 3,724,766 |
| Nov 13, 2025 | 28.71 | 29.67 | 28.71 | 29.11 | 29.11 | -0.07% | 5,253,010 |
| Nov 12, 2025 | 29.12 | 29.31 | 28.51 | 29.13 | 29.13 | 0.03% | 4,018,449 |
| Nov 11, 2025 | 29.60 | 30.05 | 29.07 | 29.12 | 29.12 | -2.51% | 4,680,851 |
| Nov 10, 2025 | 30.52 | 31.12 | 29.50 | 29.87 | 29.87 | -0.93% | 7,146,872 |
| Nov 7, 2025 | 29.81 | 30.60 | 29.52 | 30.15 | 30.15 | 1.17% | 7,495,304 |
| Nov 6, 2025 | 29.40 | 30.05 | 29.17 | 29.80 | 29.80 | 0.95% | 4,788,399 |
| Nov 5, 2025 | 29.99 | 30.29 | 29.22 | 29.52 | 29.52 | -0.24% | 5,007,555 |
| Nov 4, 2025 | 30.49 | 30.49 | 29.34 | 29.59 | 29.59 | -3.05% | 5,871,025 |
| Nov 3, 2025 | 30.56 | 30.76 | 29.50 | 30.52 | 30.52 | -1.07% | 7,343,083 |
| Oct 31, 2025 | 30.97 | 31.36 | 30.51 | 30.85 | 30.85 | -0.77% | 5,517,919 |
| Oct 30, 2025 | 31.80 | 32.00 | 30.72 | 31.09 | 31.09 | -1.89% | 6,329,238 |
| Oct 29, 2025 | 33.04 | 33.97 | 31.69 | 31.69 | 31.69 | -3.30% | 10,192,020 |
| Oct 28, 2025 | 32.15 | 33.16 | 31.80 | 32.77 | 32.77 | 1.90% | 10,090,730 |
| Oct 27, 2025 | 32.36 | 32.68 | 31.22 | 32.16 | 32.16 | 0.59% | 10,708,800 |
| Oct 24, 2025 | 32.44 | 32.87 | 31.70 | 31.97 | 31.97 | 0.22% | 14,101,420 |
| Oct 23, 2025 | 30.43 | 32.28 | 30.43 | 31.90 | 31.90 | 4.59% | 14,624,940 |
| Oct 22, 2025 | 29.00 | 31.14 | 28.58 | 30.50 | 30.50 | 4.34% | 11,709,300 |
| Oct 21, 2025 | 28.69 | 29.39 | 28.47 | 29.23 | 29.23 | -0.10% | 5,291,952 |
| Oct 20, 2025 | 28.88 | 30.20 | 28.88 | 29.26 | 29.26 | 1.99% | 4,779,278 |
| Oct 17, 2025 | 29.64 | 29.96 | 28.60 | 28.69 | 28.69 | -3.21% | 5,092,153 |
| Oct 16, 2025 | 29.85 | 29.88 | 28.96 | 29.64 | 29.64 | -1.00% | 4,564,510 |
| Oct 15, 2025 | 30.31 | 30.65 | 29.41 | 29.94 | 29.94 | 0.03% | 5,092,902 |
| Oct 14, 2025 | 31.21 | 31.78 | 29.61 | 29.93 | 29.93 | -4.10% | 7,050,276 |
| Oct 13, 2025 | 29.80 | 32.30 | 29.69 | 31.21 | 31.21 | 1.50% | 9,885,548 |
| Oct 10, 2025 | 29.53 | 31.50 | 28.79 | 30.75 | 30.75 | 3.33% | 11,678,900 |
| Oct 9, 2025 | 29.80 | 30.65 | 29.61 | 29.76 | 29.76 | 0.24% | 4,304,753 |