Geovis Technology Co.,Ltd (SHA:688568)
China
· Delayed Price · Currency is CNY 54.32
-0.09 (-0.17%)
Apr 29, 2026, 11:29 AM CST
Geovis Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.46 | 56.07 | 54.04 | 54.41 | 54.41 | -1.98% | 13,162,282 |
| Apr 27, 2026 | 55.00 | 56.33 | 52.74 | 55.51 | 55.51 | -8.02% | 26,496,570 |
| Apr 24, 2026 | 62.28 | 62.33 | 59.70 | 60.35 | 60.35 | -3.61% | 14,102,851 |
| Apr 23, 2026 | 64.00 | 64.98 | 62.00 | 62.61 | 62.61 | -2.51% | 14,033,805 |
| Apr 22, 2026 | 64.16 | 65.20 | 63.33 | 64.22 | 64.22 | -0.67% | 13,081,078 |
| Apr 21, 2026 | 65.97 | 66.38 | 64.06 | 64.65 | 64.65 | -0.93% | 15,715,060 |
| Apr 20, 2026 | 62.06 | 65.98 | 61.80 | 65.26 | 65.26 | 5.17% | 22,260,074 |
| Apr 17, 2026 | 60.95 | 62.78 | 60.30 | 62.05 | 62.05 | 1.72% | 12,358,327 |
| Apr 16, 2026 | 60.29 | 61.71 | 58.70 | 61.00 | 61.00 | 1.30% | 12,603,369 |
| Apr 15, 2026 | 61.75 | 64.00 | 59.88 | 60.22 | 60.22 | -3.21% | 19,048,292 |
| Apr 14, 2026 | 60.05 | 62.23 | 59.67 | 62.22 | 62.22 | 4.05% | 13,859,070 |
| Apr 13, 2026 | 59.18 | 60.33 | 58.85 | 59.80 | 59.80 | 0.37% | 7,770,951 |
| Apr 10, 2026 | 60.20 | 61.18 | 59.53 | 59.58 | 59.58 | 0.05% | 8,666,323 |
| Apr 9, 2026 | 60.03 | 60.87 | 59.23 | 59.55 | 59.55 | -2.14% | 8,517,039 |
| Apr 8, 2026 | 58.81 | 61.20 | 58.81 | 60.85 | 60.85 | 6.16% | 13,820,720 |
| Apr 7, 2026 | 58.80 | 59.09 | 57.10 | 57.32 | 57.32 | -1.12% | 7,540,504 |
| Apr 3, 2026 | 59.88 | 60.27 | 57.89 | 57.97 | 57.97 | -2.39% | 8,091,091 |
| Apr 2, 2026 | 60.55 | 60.99 | 59.05 | 59.39 | 59.39 | -1.98% | 7,780,691 |
| Apr 1, 2026 | 62.22 | 62.88 | 59.74 | 60.59 | 60.59 | -0.67% | 9,424,515 |
| Mar 31, 2026 | 60.28 | 63.30 | 60.28 | 61.00 | 61.00 | 1.13% | 14,080,400 |
| Mar 30, 2026 | 58.90 | 60.80 | 58.68 | 60.32 | 60.32 | 0.80% | 8,997,773 |
| Mar 27, 2026 | 59.89 | 60.45 | 59.06 | 59.84 | 59.84 | -1.06% | 7,826,100 |
| Mar 26, 2026 | 61.50 | 61.80 | 59.56 | 60.48 | 60.48 | -0.85% | 10,323,190 |
| Mar 25, 2026 | 62.49 | 63.38 | 60.12 | 61.00 | 61.00 | -1.69% | 13,522,570 |
| Mar 24, 2026 | 62.95 | 62.99 | 59.81 | 62.05 | 62.05 | 0.06% | 14,098,200 |
| Mar 23, 2026 | 65.78 | 66.17 | 61.47 | 62.01 | 62.01 | -6.48% | 15,666,696 |
| Mar 20, 2026 | 68.60 | 68.76 | 64.88 | 66.31 | 66.31 | -2.61% | 12,118,540 |
| Mar 19, 2026 | 66.00 | 68.78 | 65.72 | 68.09 | 68.09 | 1.25% | 12,041,160 |
| Mar 18, 2026 | 65.61 | 67.80 | 64.78 | 67.25 | 67.25 | 3.45% | 11,548,438 |
| Mar 17, 2026 | 67.75 | 68.70 | 65.01 | 65.01 | 65.01 | -3.53% | 10,031,630 |
| Mar 16, 2026 | 68.58 | 68.68 | 66.22 | 67.39 | 67.39 | -1.74% | 12,706,900 |
| Mar 13, 2026 | 69.01 | 70.98 | 67.10 | 68.58 | 68.58 | -1.86% | 25,437,640 |
| Mar 12, 2026 | 70.13 | 70.91 | 67.65 | 69.88 | 69.88 | -1.19% | 19,748,860 |
| Mar 11, 2026 | 73.50 | 73.50 | 70.56 | 70.72 | 70.72 | -4.57% | 18,397,240 |
| Mar 10, 2026 | 73.99 | 75.20 | 71.45 | 74.11 | 74.11 | 1.16% | 20,586,310 |
| 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 |