Shanghai GenTech Co., Ltd. (SHA:688596)
China
· Delayed Price · Currency is CNY 31.38
+0.35 (1.13%)
Mar 10, 2026, 11:29 AM CST
Shanghai GenTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 31.58 | 31.94 | 31.57 | 31.72 | - | 2.22% | 2,102,532 |
| Mar 9, 2026 | 31.12 | 31.33 | 30.23 | 31.03 | 31.03 | -2.67% | 6,903,760 |
| Mar 6, 2026 | 31.78 | 32.23 | 31.44 | 31.88 | 31.88 | -0.09% | 4,541,046 |
| Mar 5, 2026 | 32.50 | 33.22 | 31.73 | 31.91 | 31.91 | 0.06% | 8,706,108 |
| Mar 4, 2026 | 31.99 | 32.73 | 31.77 | 31.89 | 31.89 | -1.30% | 6,277,213 |
| Mar 3, 2026 | 34.01 | 34.37 | 32.20 | 32.31 | 32.31 | -4.41% | 10,396,210 |
| Mar 2, 2026 | 33.80 | 35.15 | 33.60 | 33.80 | 33.80 | -1.17% | 9,520,166 |
| Feb 27, 2026 | 34.54 | 34.69 | 33.86 | 34.20 | 34.20 | -1.75% | 7,259,795 |
| Feb 26, 2026 | 34.77 | 34.98 | 34.25 | 34.81 | 34.81 | 0.12% | 6,430,036 |
| Feb 25, 2026 | 33.51 | 35.12 | 33.33 | 34.77 | 34.77 | 3.95% | 10,896,730 |
| Feb 24, 2026 | 33.70 | 33.84 | 33.08 | 33.45 | 33.45 | 1.12% | 5,068,267 |
| Feb 13, 2026 | 33.70 | 34.16 | 33.07 | 33.08 | 33.08 | -1.87% | 6,650,895 |
| Feb 12, 2026 | 33.36 | 33.95 | 33.13 | 33.71 | 33.71 | 1.48% | 5,321,841 |
| Feb 11, 2026 | 33.17 | 34.04 | 32.92 | 33.22 | 33.22 | 0.18% | 5,213,959 |
| Feb 10, 2026 | 33.28 | 33.35 | 32.91 | 33.16 | 33.16 | 0.03% | 3,873,240 |
| Feb 9, 2026 | 33.00 | 33.47 | 32.90 | 33.15 | 33.15 | 1.91% | 5,370,915 |
| Feb 6, 2026 | 32.50 | 33.05 | 32.35 | 32.53 | 32.53 | -0.76% | 4,635,959 |
| Feb 5, 2026 | 33.00 | 33.06 | 32.16 | 32.78 | 32.78 | -1.24% | 6,579,785 |
| Feb 4, 2026 | 33.33 | 33.48 | 32.85 | 33.19 | 33.19 | -1.16% | 5,289,341 |
| Feb 3, 2026 | 32.73 | 33.97 | 32.50 | 33.58 | 33.58 | 3.96% | 8,646,808 |
| Feb 2, 2026 | 33.35 | 34.01 | 32.15 | 32.30 | 32.30 | -2.77% | 8,882,468 |
| Jan 30, 2026 | 32.60 | 33.73 | 32.01 | 33.22 | 33.22 | 2.12% | 8,752,837 |
| Jan 29, 2026 | 33.37 | 33.83 | 32.40 | 32.53 | 32.53 | -2.95% | 9,049,922 |
| Jan 28, 2026 | 34.36 | 34.89 | 33.31 | 33.52 | 33.52 | -2.73% | 8,855,867 |
| Jan 27, 2026 | 33.62 | 34.94 | 32.60 | 34.46 | 34.46 | 1.86% | 11,529,780 |
| Jan 26, 2026 | 35.40 | 35.71 | 33.55 | 33.83 | 33.83 | -5.24% | 14,145,810 |
| Jan 23, 2026 | 34.69 | 36.42 | 34.69 | 35.70 | 35.70 | 2.50% | 12,123,646 |
| Jan 22, 2026 | 36.72 | 36.78 | 34.70 | 34.83 | 34.83 | -4.00% | 14,276,202 |
| Jan 21, 2026 | 36.20 | 36.80 | 35.60 | 36.28 | 36.28 | -0.44% | 11,509,925 |
| Jan 20, 2026 | 36.20 | 37.34 | 35.84 | 36.44 | 36.44 | -1.54% | 15,397,630 |
| Jan 19, 2026 | 36.50 | 37.23 | 36.10 | 37.01 | 37.01 | 3.21% | 18,657,840 |
| Jan 16, 2026 | 33.50 | 36.77 | 33.25 | 35.86 | 35.86 | 8.96% | 26,638,410 |
| Jan 15, 2026 | 32.31 | 33.00 | 32.03 | 32.91 | 32.91 | 1.45% | 9,055,339 |
| Jan 14, 2026 | 32.17 | 33.20 | 32.04 | 32.44 | 32.44 | 1.09% | 12,046,910 |
| Jan 13, 2026 | 33.10 | 33.35 | 32.03 | 32.09 | 32.09 | -3.78% | 12,947,711 |
| Jan 12, 2026 | 33.74 | 33.96 | 33.15 | 33.35 | 33.35 | -1.45% | 13,041,115 |
| Jan 9, 2026 | 33.80 | 33.98 | 33.27 | 33.84 | 33.84 | -0.91% | 11,742,540 |
| Jan 8, 2026 | 34.40 | 35.42 | 33.76 | 34.15 | 34.15 | 0.38% | 16,465,560 |
| Jan 7, 2026 | 32.88 | 34.59 | 32.87 | 34.02 | 34.02 | 3.81% | 18,351,578 |
| Jan 6, 2026 | 32.88 | 33.57 | 32.54 | 32.77 | 32.77 | -0.52% | 11,123,120 |
| Jan 5, 2026 | 32.01 | 32.99 | 31.61 | 32.94 | 32.94 | 4.14% | 16,176,120 |
| Dec 31, 2025 | 31.13 | 32.20 | 31.13 | 31.63 | 31.63 | 3.67% | 16,191,380 |
| Dec 30, 2025 | 30.50 | 31.05 | 30.41 | 30.51 | 30.51 | -0.78% | 6,073,359 |
| Dec 29, 2025 | 31.14 | 31.46 | 30.61 | 30.75 | 30.75 | -1.22% | 6,312,405 |
| Dec 26, 2025 | 30.30 | 31.86 | 30.02 | 31.13 | 31.13 | 2.27% | 12,256,840 |
| Dec 25, 2025 | 30.88 | 30.99 | 30.31 | 30.44 | 30.44 | -1.49% | 7,780,847 |
| Dec 24, 2025 | 31.00 | 31.40 | 30.71 | 30.90 | 30.90 | 0.55% | 6,437,012 |
| Dec 23, 2025 | 30.70 | 31.49 | 30.55 | 30.73 | 30.73 | 0.03% | 7,862,488 |
| Dec 22, 2025 | 31.03 | 31.06 | 30.50 | 30.72 | 30.72 | -0.19% | 7,265,753 |
| Dec 19, 2025 | 29.90 | 31.06 | 29.70 | 30.78 | 30.78 | 3.43% | 13,248,970 |
| Dec 18, 2025 | 29.33 | 30.37 | 29.22 | 29.76 | 29.76 | 1.50% | 10,925,820 |
| Dec 17, 2025 | 28.71 | 29.33 | 28.63 | 29.32 | 29.32 | 2.09% | 6,104,759 |
| Dec 16, 2025 | 29.02 | 29.07 | 28.66 | 28.72 | 28.72 | -1.31% | 4,458,904 |
| Dec 15, 2025 | 29.30 | 29.64 | 29.09 | 29.10 | 29.10 | -0.92% | 4,838,930 |
| Dec 12, 2025 | 29.05 | 29.53 | 28.66 | 29.37 | 29.37 | 1.28% | 6,540,182 |
| Dec 11, 2025 | 29.44 | 29.70 | 29.00 | 29.00 | 29.00 | -0.99% | 4,682,224 |
| Dec 10, 2025 | 29.01 | 29.34 | 28.98 | 29.29 | 29.29 | 0.31% | 3,807,120 |
| Dec 9, 2025 | 29.58 | 29.83 | 29.15 | 29.20 | 29.20 | -0.88% | 4,893,333 |
| Dec 8, 2025 | 29.20 | 29.62 | 29.05 | 29.46 | 29.46 | 1.06% | 5,382,398 |
| Dec 5, 2025 | 28.55 | 29.18 | 28.25 | 29.15 | 29.15 | 1.71% | 5,300,159 |
| Dec 4, 2025 | 28.31 | 28.85 | 28.05 | 28.66 | 28.66 | 0.81% | 3,855,469 |
| Dec 3, 2025 | 28.80 | 29.03 | 28.38 | 28.43 | 28.43 | -1.49% | 3,743,540 |
| Dec 2, 2025 | 29.43 | 29.43 | 28.84 | 28.86 | 28.86 | -1.87% | 4,694,068 |
| Dec 1, 2025 | 29.29 | 29.47 | 29.11 | 29.41 | 29.41 | 0.41% | 4,607,129 |
| Nov 28, 2025 | 29.32 | 29.46 | 29.01 | 29.29 | 29.29 | -0.03% | 4,844,180 |
| Nov 27, 2025 | 28.80 | 29.94 | 28.72 | 29.30 | 29.30 | 2.73% | 9,972,044 |
| Nov 26, 2025 | 28.90 | 28.91 | 28.49 | 28.52 | 28.52 | -1.45% | 5,894,284 |
| Nov 25, 2025 | 28.88 | 29.40 | 28.73 | 28.94 | 28.94 | 0.56% | 8,480,661 |
| Nov 24, 2025 | 28.64 | 28.86 | 28.10 | 28.78 | 28.78 | 0.77% | 6,504,141 |
| Nov 21, 2025 | 28.40 | 28.82 | 28.12 | 28.56 | 28.56 | 0.04% | 7,364,032 |
| Nov 20, 2025 | 28.84 | 28.95 | 28.34 | 28.55 | 28.55 | -0.42% | 4,906,446 |
| Nov 19, 2025 | 29.21 | 29.40 | 28.60 | 28.67 | 28.67 | -1.98% | 7,174,584 |
| Nov 18, 2025 | 29.49 | 29.77 | 29.11 | 29.25 | 29.25 | -0.81% | 6,742,721 |
| Nov 17, 2025 | 29.70 | 29.95 | 29.37 | 29.49 | 29.49 | -0.81% | 6,750,635 |
| Nov 14, 2025 | 30.28 | 30.39 | 29.73 | 29.73 | 29.73 | -2.36% | 6,880,139 |
| Nov 13, 2025 | 30.66 | 30.80 | 30.28 | 30.45 | 30.45 | -0.49% | 8,106,811 |
| Nov 12, 2025 | 30.69 | 30.76 | 30.20 | 30.60 | 30.60 | -0.52% | 5,905,334 |
| Nov 11, 2025 | 31.78 | 31.81 | 30.73 | 30.76 | 30.76 | -2.87% | 11,392,260 |
| Nov 10, 2025 | 31.88 | 32.10 | 31.52 | 31.67 | 31.67 | -0.57% | 7,335,997 |
| Nov 7, 2025 | 31.83 | 32.05 | 31.44 | 31.85 | 31.85 | -0.03% | 6,524,788 |
| Nov 6, 2025 | 31.75 | 32.04 | 31.55 | 31.86 | 31.86 | 0.35% | 7,077,188 |
| Nov 5, 2025 | 31.31 | 31.87 | 31.09 | 31.75 | 31.75 | 0.76% | 8,642,426 |
| Nov 4, 2025 | 31.59 | 31.97 | 31.32 | 31.51 | 31.51 | -0.69% | 8,882,235 |
| Nov 3, 2025 | 32.73 | 32.75 | 31.30 | 31.73 | 31.73 | -3.41% | 21,686,540 |
| Oct 31, 2025 | 33.67 | 34.11 | 32.41 | 32.85 | 32.85 | -14.30% | 35,480,740 |
| Oct 30, 2025 | 39.24 | 39.25 | 38.20 | 38.33 | 38.33 | -2.47% | 7,754,941 |
| Oct 29, 2025 | 39.88 | 39.99 | 38.81 | 39.30 | 39.30 | -1.21% | 9,987,228 |
| Oct 28, 2025 | 39.66 | 40.67 | 39.20 | 39.78 | 39.78 | 0.38% | 10,956,530 |
| Oct 27, 2025 | 39.50 | 40.49 | 38.95 | 39.63 | 39.63 | 0.58% | 13,124,980 |
| Oct 24, 2025 | 38.86 | 39.80 | 38.74 | 39.40 | 39.40 | 1.70% | 11,469,010 |
| Oct 23, 2025 | 39.31 | 39.57 | 37.99 | 38.74 | 38.74 | -3.66% | 13,190,280 |
| Oct 22, 2025 | 40.52 | 40.75 | 39.79 | 40.21 | 40.21 | -1.25% | 6,578,908 |
| Oct 21, 2025 | 41.24 | 41.87 | 40.53 | 40.72 | 40.72 | -0.44% | 10,741,130 |
| Oct 20, 2025 | 42.32 | 42.47 | 40.49 | 40.90 | 40.90 | -1.45% | 10,374,580 |
| Oct 17, 2025 | 42.99 | 43.48 | 41.45 | 41.50 | 41.50 | -3.24% | 12,747,790 |
| Oct 16, 2025 | 45.00 | 45.18 | 42.84 | 42.89 | 42.89 | -5.51% | 18,937,310 |
| Oct 15, 2025 | 45.15 | 46.77 | 43.42 | 45.39 | 45.39 | -1.30% | 17,069,240 |
| Oct 14, 2025 | 49.74 | 49.80 | 45.40 | 45.99 | 45.99 | -5.64% | 27,244,090 |
| Oct 13, 2025 | 44.68 | 49.37 | 44.68 | 48.74 | 48.74 | 7.86% | 30,033,010 |
| Oct 10, 2025 | 44.20 | 46.60 | 43.80 | 45.19 | 45.19 | 2.68% | 19,532,490 |