Shanghai GenTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.00	33.26	32.17	32.61	32.61	-2.66%	7,348,710
Apr 28, 2026	33.10	33.85	32.70	33.50	33.50	0.30%	6,802,962
Apr 27, 2026	32.42	34.02	32.42	33.40	33.40	3.47%	8,624,268
Apr 24, 2026	32.09	33.05	32.06	32.28	32.28	0.47%	6,377,048
Apr 23, 2026	32.79	32.98	31.85	32.13	32.13	-1.83%	6,384,244
Apr 22, 2026	31.94	32.90	31.80	32.73	32.73	2.38%	7,052,370
Apr 21, 2026	31.98	32.28	31.15	31.97	31.97	0.92%	7,192,154
Apr 20, 2026	30.82	32.77	30.60	31.68	31.68	-2.82%	13,715,600
Apr 17, 2026	32.20	33.08	32.09	32.60	32.60	0.99%	7,476,942
Apr 16, 2026	32.30	32.38	31.67	32.28	32.28	1.32%	5,182,207
Apr 15, 2026	31.50	32.43	31.00	31.86	31.86	2.35%	8,642,177
Apr 14, 2026	30.82	32.00	30.51	31.13	31.13	3.05%	7,469,159
Apr 13, 2026	30.11	30.81	30.03	30.21	30.21	-0.46%	4,857,778
Apr 10, 2026	30.13	30.85	30.00	30.35	30.35	1.64%	4,951,225
Apr 9, 2026	29.68	30.49	29.58	29.86	29.86	-0.57%	4,216,165
Apr 8, 2026	29.56	30.08	29.33	30.03	30.03	3.91%	4,654,619
Apr 7, 2026	27.90	29.53	27.85	28.90	28.90	4.33%	5,071,678
Apr 3, 2026	27.83	28.10	27.67	27.70	27.70	0.18%	2,459,882
Apr 2, 2026	28.50	28.57	27.51	27.65	27.65	-3.19%	3,197,902
Apr 1, 2026	28.31	28.64	28.15	28.56	28.56	2.55%	2,836,276
Mar 31, 2026	28.80	28.90	27.77	27.85	27.85	-3.16%	4,193,627
Mar 30, 2026	28.67	28.93	28.40	28.76	28.76	-0.59%	2,218,357
Mar 27, 2026	28.21	29.13	28.21	28.93	28.93	1.15%	2,771,391
Mar 26, 2026	28.91	29.12	28.40	28.60	28.60	-1.99%	3,245,597
Mar 25, 2026	28.99	29.40	28.80	29.18	29.18	1.43%	3,720,094
Mar 24, 2026	28.50	28.77	27.79	28.77	28.77	2.38%	4,653,172
Mar 23, 2026	28.74	29.25	27.87	28.10	28.10	-4.49%	7,834,562
Mar 20, 2026	30.15	30.35	29.41	29.42	29.42	-2.03%	4,553,757
Mar 19, 2026	30.28	30.44	29.94	30.03	30.03	-2.21%	4,317,708
Mar 18, 2026	30.27	30.78	30.10	30.71	30.71	1.99%	3,226,713
Mar 17, 2026	31.17	31.25	30.08	30.11	30.11	-3.06%	4,994,163
Mar 16, 2026	30.88	31.15	30.15	31.06	31.06	1.01%	4,898,520
Mar 13, 2026	31.07	31.43	30.71	30.75	30.75	-1.51%	3,680,278
Mar 12, 2026	31.65	32.20	31.08	31.22	31.22	-2.13%	4,417,082
Mar 11, 2026	31.80	32.63	31.77	31.90	31.90	0.47%	5,284,144
Mar 10, 2026	31.58	31.94	31.27	31.75	31.75	2.32%	5,123,904
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