Geovis Technology Co.,Ltd (SHA:688568)
China
· Delayed Price · Currency is CNY 73.26
-4.82 (-6.17%)
Mar 9, 2026, 3:00 PM CST
Geovis Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.13 | 75.20 | 72.40 | 73.26 | 73.26 | -6.17% | 21,997,100 |
| Mar 6, 2026 | 75.19 | 80.75 | 75.19 | 78.08 | 78.08 | 1.67% | 25,990,293 |
| Mar 5, 2026 | 75.25 | 77.00 | 72.68 | 76.80 | 76.80 | 2.81% | 28,898,316 |
| Mar 4, 2026 | 69.00 | 74.84 | 68.33 | 74.70 | 74.70 | 4.10% | 27,426,480 |
| Mar 3, 2026 | 73.00 | 76.66 | 70.01 | 71.76 | 71.76 | -2.19% | 38,090,868 |
| Mar 2, 2026 | 71.33 | 76.99 | 69.14 | 73.37 | 73.37 | 8.26% | 47,227,649 |
| Feb 27, 2026 | 67.06 | 68.48 | 66.11 | 67.77 | 67.77 | 0.65% | 21,489,300 |
| Feb 26, 2026 | 65.53 | 67.95 | 64.80 | 67.33 | 67.33 | 2.22% | 17,371,370 |
| Feb 25, 2026 | 64.51 | 66.55 | 64.08 | 65.87 | 65.87 | 2.25% | 14,458,100 |
| Feb 24, 2026 | 65.42 | 65.69 | 64.08 | 64.42 | 64.42 | -1.04% | 11,343,510 |
| Feb 13, 2026 | 66.25 | 66.85 | 65.10 | 65.10 | 65.10 | -1.99% | 13,169,743 |
| Feb 12, 2026 | 67.01 | 67.11 | 66.01 | 66.42 | 66.42 | -0.54% | 12,419,520 |
| Feb 11, 2026 | 67.20 | 68.41 | 66.56 | 66.78 | 66.78 | 0.03% | 12,143,860 |
| Feb 10, 2026 | 67.66 | 67.89 | 66.00 | 66.76 | 66.76 | -1.26% | 12,525,770 |
| Feb 9, 2026 | 68.58 | 68.76 | 66.57 | 67.61 | 67.61 | 1.30% | 13,901,100 |
| Feb 6, 2026 | 67.00 | 69.11 | 66.66 | 66.74 | 66.74 | -1.13% | 13,626,880 |
| Feb 5, 2026 | 68.01 | 69.67 | 67.10 | 67.50 | 67.50 | -3.42% | 16,709,089 |
| Feb 4, 2026 | 70.87 | 71.35 | 68.50 | 69.89 | 69.89 | -1.38% | 19,102,317 |
| Feb 3, 2026 | 69.26 | 71.30 | 67.80 | 70.87 | 70.87 | 4.08% | 23,865,900 |
| Feb 2, 2026 | 72.11 | 73.10 | 68.02 | 68.09 | 68.09 | -3.69% | 23,531,350 |
| Jan 30, 2026 | 73.10 | 74.00 | 69.12 | 70.70 | 70.70 | -4.70% | 27,196,060 |
| Jan 29, 2026 | 73.14 | 76.11 | 72.88 | 74.19 | 74.19 | 0.32% | 24,956,040 |
| Jan 28, 2026 | 75.71 | 76.68 | 73.02 | 73.95 | 73.95 | -2.26% | 24,941,960 |
| Jan 27, 2026 | 75.30 | 79.04 | 74.80 | 75.66 | 75.66 | -1.87% | 29,677,560 |
| Jan 26, 2026 | 82.01 | 83.00 | 76.00 | 77.10 | 77.10 | -11.03% | 49,072,230 |
| Jan 23, 2026 | 75.78 | 87.18 | 74.82 | 86.66 | 86.66 | 16.04% | 59,663,899 |
| Jan 22, 2026 | 73.20 | 75.68 | 72.59 | 74.68 | 74.68 | 1.61% | 28,852,245 |
| Jan 21, 2026 | 74.78 | 76.22 | 73.06 | 73.50 | 73.50 | -1.74% | 22,705,671 |
| Jan 20, 2026 | 78.88 | 79.74 | 73.80 | 74.80 | 74.80 | -4.30% | 36,157,150 |
| Jan 19, 2026 | 79.39 | 82.20 | 77.95 | 78.16 | 78.16 | -2.59% | 32,927,660 |
| Jan 16, 2026 | 81.01 | 86.00 | 79.48 | 80.24 | 80.24 | 3.32% | 43,313,265 |
| Jan 15, 2026 | 90.00 | 90.00 | 76.80 | 77.66 | 77.66 | -19.09% | 65,437,140 |
| Jan 14, 2026 | 84.25 | 99.95 | 81.68 | 95.98 | 95.98 | 13.92% | 71,121,140 |
| Jan 13, 2026 | 81.34 | 94.70 | 70.50 | 84.25 | 84.25 | 6.52% | 75,402,820 |
| Jan 12, 2026 | 68.89 | 79.09 | 68.01 | 79.09 | 79.09 | 20.00% | 48,165,614 |
| Jan 9, 2026 | 61.11 | 69.80 | 60.64 | 65.91 | 65.91 | 8.05% | 45,976,652 |
| Jan 8, 2026 | 57.70 | 61.79 | 57.57 | 61.00 | 61.00 | 4.79% | 36,853,120 |
| Jan 7, 2026 | 60.00 | 60.40 | 57.00 | 58.21 | 58.21 | -6.05% | 40,049,154 |
| Jan 6, 2026 | 59.06 | 62.60 | 57.51 | 61.96 | 61.96 | 3.98% | 44,471,810 |
| Jan 5, 2026 | 60.00 | 62.48 | 58.88 | 59.59 | 59.59 | 1.00% | 49,331,740 |
| Dec 31, 2025 | 53.23 | 60.59 | 53.00 | 59.00 | 59.00 | 11.07% | 43,645,860 |
| Dec 30, 2025 | 53.50 | 55.63 | 52.80 | 53.12 | 53.12 | -2.37% | 34,710,740 |
| Dec 29, 2025 | 53.32 | 55.50 | 52.36 | 54.41 | 54.41 | 2.06% | 35,767,851 |
| Dec 26, 2025 | 51.30 | 54.34 | 51.01 | 53.31 | 53.31 | 2.60% | 40,761,500 |
| Dec 25, 2025 | 48.21 | 52.12 | 48.15 | 51.96 | 51.96 | 7.11% | 36,262,060 |
| Dec 24, 2025 | 47.00 | 49.16 | 46.71 | 48.51 | 48.51 | 1.80% | 28,291,720 |
| Dec 23, 2025 | 50.00 | 50.30 | 47.13 | 47.65 | 47.65 | -4.22% | 30,260,830 |
| Dec 22, 2025 | 50.00 | 51.09 | 49.13 | 49.75 | 49.75 | 0.26% | 26,391,820 |
| Dec 19, 2025 | 50.66 | 52.50 | 49.30 | 49.62 | 49.62 | -0.36% | 33,963,900 |
| Dec 18, 2025 | 44.36 | 52.20 | 44.36 | 49.80 | 49.80 | 10.79% | 48,609,760 |
| Dec 17, 2025 | 45.22 | 46.06 | 44.23 | 44.95 | 44.95 | -0.88% | 17,103,070 |
| Dec 16, 2025 | 47.32 | 47.33 | 44.78 | 45.35 | 45.35 | -5.03% | 27,655,460 |
| Dec 15, 2025 | 47.38 | 49.38 | 47.00 | 47.75 | 47.75 | -0.06% | 34,447,050 |
| Dec 12, 2025 | 47.43 | 49.58 | 46.27 | 47.78 | 47.78 | 0.50% | 32,030,380 |
| Dec 11, 2025 | 47.16 | 48.49 | 46.42 | 47.54 | 47.54 | 0.83% | 29,527,590 |
| Dec 10, 2025 | 44.83 | 48.50 | 44.09 | 47.15 | 47.15 | 6.94% | 35,986,350 |
| Dec 9, 2025 | 44.97 | 45.38 | 43.86 | 44.09 | 44.09 | -2.24% | 19,738,500 |
| Dec 8, 2025 | 45.90 | 47.50 | 44.71 | 45.10 | 45.10 | -0.22% | 32,762,310 |
| Dec 5, 2025 | 43.98 | 45.55 | 43.80 | 45.20 | 45.20 | 2.31% | 20,334,600 |
| Dec 4, 2025 | 43.40 | 44.97 | 43.24 | 44.18 | 44.18 | 1.08% | 16,792,370 |
| Dec 3, 2025 | 44.75 | 45.14 | 42.26 | 43.71 | 43.71 | -3.12% | 21,417,310 |
| Dec 2, 2025 | 44.01 | 45.95 | 43.45 | 45.12 | 45.12 | 1.87% | 23,900,590 |
| Dec 1, 2025 | 43.90 | 45.98 | 43.71 | 44.29 | 44.29 | 2.07% | 28,609,682 |
| Nov 28, 2025 | 41.39 | 43.50 | 41.39 | 43.39 | 43.39 | 6.66% | 22,862,480 |
| Nov 27, 2025 | 40.74 | 41.37 | 40.19 | 40.68 | 40.68 | -0.42% | 6,475,634 |
| Nov 26, 2025 | 41.80 | 42.01 | 40.83 | 40.85 | 40.85 | -1.21% | 8,605,343 |
| Nov 25, 2025 | 41.39 | 42.30 | 40.95 | 41.35 | 41.35 | 0.56% | 11,506,260 |
| Nov 24, 2025 | 40.95 | 41.65 | 40.40 | 41.12 | 41.12 | 1.61% | 9,466,148 |
| Nov 21, 2025 | 39.50 | 41.36 | 38.88 | 40.47 | 40.47 | 1.38% | 12,929,529 |
| Nov 20, 2025 | 40.26 | 40.59 | 39.66 | 39.92 | 39.92 | 0.23% | 4,532,111 |
| Nov 19, 2025 | 40.26 | 40.63 | 39.75 | 39.83 | 39.83 | -1.07% | 5,446,815 |
| Nov 18, 2025 | 40.72 | 40.84 | 39.94 | 40.26 | 40.26 | -1.56% | 6,413,838 |
| Nov 17, 2025 | 40.95 | 41.74 | 40.70 | 40.90 | 40.90 | -0.49% | 7,110,612 |
| Nov 14, 2025 | 42.42 | 42.42 | 41.10 | 41.10 | 41.10 | -3.54% | 8,502,927 |
| Nov 13, 2025 | 42.80 | 42.91 | 41.96 | 42.61 | 42.61 | -0.72% | 11,913,800 |
| Nov 12, 2025 | 40.83 | 43.18 | 40.10 | 42.92 | 42.92 | 4.86% | 14,677,170 |
| Nov 11, 2025 | 42.00 | 42.33 | 40.75 | 40.93 | 40.93 | -2.29% | 11,373,100 |
| Nov 10, 2025 | 41.68 | 43.42 | 41.68 | 41.89 | 41.89 | 3.84% | 20,422,590 |
| Nov 7, 2025 | 39.10 | 41.40 | 38.68 | 40.34 | 40.34 | 2.31% | 10,841,340 |
| Nov 6, 2025 | 38.79 | 39.70 | 38.74 | 39.43 | 39.43 | 1.18% | 6,528,806 |
| Nov 5, 2025 | 39.00 | 39.26 | 38.70 | 38.97 | 38.97 | -1.07% | 6,202,144 |
| Nov 4, 2025 | 40.26 | 40.26 | 39.18 | 39.39 | 39.39 | -2.04% | 8,642,157 |
| Nov 3, 2025 | 40.88 | 41.04 | 39.93 | 40.21 | 40.21 | -1.45% | 9,665,114 |
| Oct 31, 2025 | 40.82 | 41.50 | 40.58 | 40.80 | 40.80 | -1.81% | 8,443,935 |
| Oct 30, 2025 | 41.80 | 42.95 | 41.21 | 41.55 | 41.55 | -0.57% | 13,888,400 |
| Oct 29, 2025 | 41.61 | 42.30 | 41.50 | 41.79 | 41.79 | 0.31% | 6,848,371 |
| Oct 28, 2025 | 42.12 | 42.50 | 41.61 | 41.66 | 41.66 | -1.09% | 8,379,367 |
| Oct 27, 2025 | 41.68 | 42.53 | 41.48 | 42.12 | 42.12 | 1.13% | 10,225,660 |
| Oct 24, 2025 | 41.66 | 42.83 | 40.98 | 41.65 | 41.65 | 2.59% | 14,963,540 |
| Oct 23, 2025 | 38.88 | 40.69 | 38.00 | 40.60 | 40.60 | 3.94% | 11,000,400 |
| Oct 22, 2025 | 40.00 | 40.12 | 38.64 | 39.06 | 39.06 | -3.27% | 13,563,170 |
| Oct 21, 2025 | 40.49 | 40.94 | 40.01 | 40.38 | 40.38 | 1.15% | 6,543,896 |
| Oct 20, 2025 | 40.61 | 41.30 | 39.52 | 39.92 | 39.92 | -0.97% | 8,741,402 |
| Oct 17, 2025 | 42.41 | 42.68 | 40.15 | 40.31 | 40.31 | -4.34% | 10,605,560 |
| Oct 16, 2025 | 43.62 | 43.88 | 41.96 | 42.14 | 42.14 | -4.03% | 11,092,740 |
| Oct 15, 2025 | 43.10 | 44.38 | 42.56 | 43.91 | 43.91 | 1.88% | 10,452,820 |
| Oct 14, 2025 | 44.88 | 45.02 | 42.75 | 43.10 | 43.10 | -3.54% | 15,068,670 |
| Oct 13, 2025 | 42.08 | 45.37 | 41.92 | 44.68 | 44.68 | 3.47% | 17,535,180 |
| Oct 10, 2025 | 44.50 | 44.50 | 42.94 | 43.18 | 43.18 | -3.16% | 13,004,160 |
| Oct 9, 2025 | 43.54 | 45.15 | 43.08 | 44.59 | 44.59 | 2.41% | 15,738,670 |