Geovis Technology Co.,Ltd (SHA:688568)
China
· Delayed Price · Currency is CNY 45.20
+1.02 (2.31%)
At close: Dec 5, 2025
Geovis Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 42.69 | 43.91 | 42.64 | 43.54 | 43.54 | 2.66% | 14,489,850 |
| Sep 29, 2025 | 42.21 | 42.76 | 41.70 | 42.41 | 42.41 | 0.28% | 8,811,056 |
| Sep 26, 2025 | 43.38 | 43.56 | 42.10 | 42.29 | 42.29 | -2.92% | 13,452,760 |
| Sep 25, 2025 | 43.08 | 44.36 | 42.75 | 43.56 | 43.56 | 1.26% | 15,272,990 |
| Sep 24, 2025 | 41.23 | 43.10 | 41.11 | 43.02 | 43.02 | 3.56% | 14,585,720 |
| Sep 23, 2025 | 42.62 | 42.85 | 40.64 | 41.54 | 41.54 | -2.60% | 13,734,270 |
| Sep 22, 2025 | 41.21 | 42.87 | 40.91 | 42.65 | 42.65 | 3.22% | 11,852,360 |
| Sep 19, 2025 | 41.00 | 42.18 | 40.87 | 41.32 | 41.32 | 0.22% | 11,362,290 |
| Sep 18, 2025 | 42.89 | 44.18 | 40.82 | 41.23 | 41.23 | -3.87% | 20,846,100 |
| Sep 17, 2025 | 42.26 | 43.38 | 42.11 | 42.89 | 42.89 | 0.85% | 9,497,989 |
| Sep 16, 2025 | 42.01 | 42.90 | 41.73 | 42.53 | 42.53 | 1.26% | 9,440,393 |
| Sep 15, 2025 | 42.59 | 43.10 | 42.00 | 42.00 | 42.00 | -1.50% | 11,267,710 |
| Sep 12, 2025 | 42.90 | 43.70 | 42.55 | 42.64 | 42.64 | -0.14% | 13,433,740 |
| Sep 11, 2025 | 41.39 | 43.18 | 40.79 | 42.70 | 42.70 | 3.34% | 13,352,200 |
| Sep 10, 2025 | 41.54 | 42.65 | 41.31 | 41.32 | 41.32 | -0.58% | 9,464,857 |
| Sep 9, 2025 | 43.25 | 43.50 | 41.52 | 41.56 | 41.56 | -4.72% | 14,747,650 |
| Sep 8, 2025 | 42.11 | 44.10 | 41.76 | 43.62 | 43.62 | 5.87% | 19,119,290 |
| Sep 5, 2025 | 40.95 | 41.36 | 39.76 | 41.20 | 41.20 | 3.00% | 13,451,500 |
| Sep 4, 2025 | 42.59 | 42.84 | 39.21 | 40.00 | 40.00 | -5.97% | 20,029,090 |
| Sep 3, 2025 | 43.79 | 44.05 | 42.42 | 42.54 | 42.54 | -2.65% | 15,290,080 |
| Sep 2, 2025 | 46.05 | 46.40 | 43.36 | 43.70 | 43.70 | -5.23% | 22,740,070 |
| Sep 1, 2025 | 46.55 | 48.44 | 46.01 | 46.11 | 46.11 | -1.85% | 18,711,150 |
| Aug 29, 2025 | 47.00 | 48.66 | 46.00 | 46.98 | 46.98 | -1.90% | 25,525,750 |
| Aug 28, 2025 | 45.60 | 47.90 | 45.45 | 47.89 | 47.89 | 6.66% | 29,048,000 |
| Aug 27, 2025 | 46.14 | 47.16 | 44.90 | 44.90 | 44.90 | -1.32% | 23,756,380 |
| Aug 26, 2025 | 46.26 | 47.80 | 45.44 | 45.50 | 45.50 | -1.64% | 24,273,510 |
| Aug 25, 2025 | 41.87 | 48.16 | 41.04 | 46.26 | 46.26 | 12.31% | 35,333,710 |
| Aug 22, 2025 | 39.27 | 41.50 | 39.21 | 41.19 | 41.19 | 4.73% | 24,116,180 |
| Aug 21, 2025 | 39.88 | 40.17 | 39.08 | 39.33 | 39.33 | -1.38% | 10,767,240 |
| Aug 20, 2025 | 39.20 | 39.89 | 38.61 | 39.88 | 39.88 | 1.19% | 13,034,200 |
| Aug 19, 2025 | 39.51 | 39.85 | 39.02 | 39.41 | 39.41 | -0.18% | 12,181,640 |
| Aug 18, 2025 | 39.35 | 39.85 | 39.08 | 39.48 | 39.48 | 1.60% | 15,456,890 |
| Aug 15, 2025 | 38.12 | 39.11 | 38.12 | 38.86 | 38.86 | 1.73% | 9,965,744 |
| Aug 14, 2025 | 39.08 | 39.30 | 38.10 | 38.20 | 38.20 | -2.75% | 13,415,660 |
| Aug 13, 2025 | 39.16 | 39.56 | 38.88 | 39.28 | 39.28 | 0.43% | 11,554,030 |
| Aug 12, 2025 | 39.30 | 39.69 | 38.53 | 39.11 | 39.11 | -0.74% | 11,300,710 |
| Aug 11, 2025 | 39.93 | 40.16 | 39.34 | 39.40 | 39.40 | 0.18% | 14,197,610 |
| Aug 8, 2025 | 40.07 | 40.65 | 39.27 | 39.33 | 39.33 | -1.33% | 14,033,500 |
| Aug 7, 2025 | 40.53 | 40.71 | 39.51 | 39.86 | 39.86 | -1.34% | 12,711,830 |
| Aug 6, 2025 | 40.90 | 41.15 | 40.13 | 40.40 | 40.40 | -1.20% | 17,731,200 |
| Aug 5, 2025 | 39.69 | 41.18 | 39.15 | 40.89 | 40.89 | 4.52% | 27,099,040 |
| Aug 4, 2025 | 36.35 | 39.15 | 36.25 | 39.12 | 39.12 | 6.77% | 20,985,330 |
| Aug 1, 2025 | 36.50 | 36.87 | 35.97 | 36.64 | 36.64 | 0.38% | 9,894,258 |
| Jul 31, 2025 | 37.09 | 38.15 | 36.35 | 36.50 | 36.50 | -1.80% | 11,743,630 |
| Jul 30, 2025 | 37.88 | 38.15 | 36.70 | 37.17 | 37.17 | -1.27% | 11,208,630 |
| Jul 29, 2025 | 36.77 | 37.92 | 36.46 | 37.65 | 37.65 | 2.12% | 12,315,460 |
| Jul 28, 2025 | 37.23 | 37.25 | 36.71 | 36.87 | 36.87 | -0.62% | 8,291,339 |
| Jul 25, 2025 | 36.58 | 37.16 | 36.30 | 37.10 | 37.10 | 1.39% | 9,633,454 |
| Jul 24, 2025 | 35.79 | 36.60 | 35.75 | 36.59 | 36.59 | 1.98% | 12,152,890 |
| Jul 23, 2025 | 35.50 | 36.16 | 35.38 | 35.88 | 35.88 | 1.07% | 12,144,550 |
| Jul 22, 2025 | 35.93 | 36.26 | 35.35 | 35.50 | 35.50 | -1.11% | 10,840,710 |
| Jul 21, 2025 | 36.20 | 36.24 | 35.70 | 35.90 | 35.90 | -0.55% | 8,073,127 |
| Jul 18, 2025 | 36.28 | 36.40 | 35.90 | 36.10 | 36.10 | -0.44% | 9,032,947 |
| Jul 17, 2025 | 35.98 | 36.60 | 35.56 | 36.26 | 36.26 | 1.26% | 10,469,160 |
| Jul 16, 2025 | 36.28 | 36.36 | 35.75 | 35.81 | 35.81 | -0.80% | 7,142,350 |
| Jul 15, 2025 | 35.78 | 36.32 | 35.45 | 36.10 | 36.10 | 0.75% | 7,719,018 |
| Jul 14, 2025 | 36.25 | 36.50 | 35.74 | 35.83 | 35.83 | -0.86% | 5,588,399 |
| Jul 11, 2025 | 35.19 | 36.45 | 35.10 | 36.14 | 36.14 | 2.70% | 11,853,610 |