Skip to main content
Genimous Technology Co., Ltd. (SHE:000676)
China flag China · Delayed Price · Currency is CNY
8.29
+0.02 (0.24%)
Mar 9, 2026, 3:04 PM CST

Genimous Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.228.328.108.298.290.24%27,950,500
Mar 6, 20268.168.278.128.278.270.85%19,638,591
Mar 5, 20268.268.298.168.208.201.23%23,315,650
Mar 4, 20268.108.238.038.108.10-0.98%30,265,910
Mar 3, 20268.498.568.148.188.18-3.65%40,005,040
Mar 2, 20268.788.848.488.498.49-5.35%50,425,970
Feb 27, 20268.939.008.908.978.970.11%25,510,170
Feb 26, 20268.918.988.828.968.960.34%37,384,960
Feb 25, 20269.049.078.908.938.93-1.00%51,001,960
Feb 24, 20269.449.459.019.029.02-2.80%54,548,320
Feb 13, 20269.489.649.289.289.28-1.90%41,067,140
Feb 12, 20269.559.609.369.469.46-1.05%42,038,870
Feb 11, 20269.759.819.529.569.56-2.94%53,384,628
Feb 10, 20269.809.979.629.859.851.65%79,579,200
Feb 9, 20269.549.759.529.699.693.86%64,156,860
Feb 6, 20269.439.559.169.339.33-2.10%48,742,370
Feb 5, 20269.299.689.259.539.531.06%57,554,570
Feb 4, 20269.609.649.289.439.43-2.68%57,959,610
Feb 3, 20269.619.739.519.699.691.89%58,207,890
Feb 2, 20269.439.779.389.519.511.06%74,129,290
Jan 30, 20269.559.579.239.419.41-2.39%54,303,050
Jan 29, 20269.269.899.149.649.642.88%97,689,850
Jan 28, 20269.379.629.339.379.37-0.43%48,219,060
Jan 27, 20269.459.609.109.419.410.21%50,021,910
Jan 26, 20269.759.779.249.399.39-3.30%59,258,410
Jan 23, 20269.549.789.479.719.712.32%55,817,100
Jan 22, 20269.379.619.339.499.491.28%46,484,710
Jan 21, 20269.289.559.259.379.37-0.21%46,398,420
Jan 20, 20269.529.619.269.399.39-0.32%65,273,380
Jan 19, 20269.559.579.359.429.42-2.28%52,975,070
Jan 16, 202610.1210.219.619.649.64-6.41%110,389,144
Jan 15, 202610.3310.5510.1310.3010.30-2.28%106,236,019
Jan 14, 202610.0111.0010.0010.5410.543.64%174,426,700
Jan 13, 202610.2310.509.9010.1710.17-0.49%171,809,300
Jan 12, 20269.7210.359.5510.2210.228.03%167,402,600
Jan 9, 20268.859.528.859.469.466.17%111,131,700
Jan 8, 20268.739.038.708.918.911.48%48,191,080
Jan 7, 20268.898.968.678.788.78-1.13%42,476,661
Jan 6, 20268.788.918.748.888.880.34%43,226,410
Jan 5, 20268.648.868.548.858.852.55%50,203,940
Dec 31, 20258.508.708.458.638.630.94%40,817,400
Dec 30, 20258.368.678.348.558.552.27%48,754,550
Dec 29, 20258.318.408.298.368.360.36%19,460,330
Dec 26, 20258.358.418.308.338.33-0.60%19,859,210
Dec 25, 20258.378.438.318.388.380.36%18,343,010
Dec 24, 20258.298.368.248.358.350.60%15,686,470
Dec 23, 20258.448.468.278.308.30-1.66%17,298,820
Dec 22, 20258.378.478.348.448.440.84%18,669,070
Dec 19, 20258.298.408.268.378.371.33%20,173,900
Dec 18, 20258.268.358.238.268.26-0.72%16,832,570
Dec 17, 20258.268.338.108.328.320.24%22,625,750
Dec 16, 20258.258.318.078.308.300.61%25,250,900
Dec 15, 20258.238.338.228.258.25-0.60%12,922,910
Dec 12, 20258.238.368.228.308.300.73%16,645,020
Dec 11, 20258.468.478.208.248.24-2.49%24,048,084
Dec 10, 20258.438.478.348.458.450.60%18,588,600
Dec 9, 20258.538.568.398.408.40-1.98%24,998,230
Dec 8, 20258.548.638.528.578.570.23%26,904,960
Dec 5, 20258.508.598.338.558.550.71%27,925,970
Dec 4, 20258.758.778.408.498.49-3.19%40,566,970
Dec 3, 20259.089.118.758.778.77-3.41%51,160,050
Dec 2, 20259.259.299.069.089.08-2.37%43,648,640
Dec 1, 20259.189.469.069.309.300.65%57,283,540
Nov 28, 20259.169.509.099.249.240.22%58,891,780
Nov 27, 20259.439.479.199.229.22-3.05%60,267,326
Nov 26, 20259.609.859.459.519.51-84,304,127
Nov 25, 20259.579.689.479.519.51-0.94%120,862,900
Nov 24, 20259.279.669.159.609.604.35%137,625,400
Nov 21, 20258.799.288.779.209.203.49%97,581,500
Nov 20, 20259.059.108.828.898.89-1.77%34,207,690
Nov 19, 20259.199.228.979.059.05-1.42%48,387,320
Nov 18, 20258.879.248.809.189.183.38%80,048,550
Nov 17, 20258.768.938.708.888.881.14%31,595,040
Nov 14, 20258.868.908.788.788.78-1.68%27,466,150
Nov 13, 20258.888.948.828.938.930.45%26,240,560
Nov 12, 20259.009.058.808.898.89-1.44%31,852,700
Nov 11, 20259.019.158.939.029.020.22%33,845,100
Nov 10, 20258.959.038.949.009.000.67%20,509,860
Nov 7, 20259.059.078.938.948.94-1.87%33,048,650
Nov 6, 20259.189.219.029.119.11-0.87%24,595,020
Nov 5, 20259.139.299.079.199.19-0.54%31,291,790
Nov 4, 20259.339.339.149.249.24-1.28%31,160,290
Nov 3, 20259.219.369.119.369.362.63%40,696,880
Oct 31, 20258.969.228.959.129.122.13%40,268,480
Oct 30, 20259.159.158.918.938.93-2.62%35,062,290
Oct 29, 20259.139.179.069.179.170.22%20,825,850
Oct 28, 20259.209.239.109.159.15-0.65%21,495,560
Oct 27, 20259.199.309.169.219.210.55%27,366,650
Oct 24, 20259.209.229.099.169.160.55%21,637,300
Oct 23, 20259.089.158.949.119.11-0.22%22,551,160
Oct 22, 20259.129.269.089.139.13-0.33%17,801,080
Oct 21, 20258.969.188.969.169.161.66%21,838,870
Oct 20, 20259.009.098.959.019.011.12%24,061,440
Oct 17, 20259.249.298.918.918.91-3.36%32,826,440
Oct 16, 20259.509.509.189.229.22-2.74%30,542,860
Oct 15, 20259.209.499.209.489.483.49%40,470,800
Oct 14, 20259.539.699.139.169.16-3.68%43,667,720
Oct 13, 20259.279.589.089.519.51-1.96%41,098,470
Oct 10, 20259.859.919.679.709.70-2.32%38,816,620
Oct 9, 20259.8110.069.769.939.931.12%39,675,520