Skip to main content
Genimous Technology Co., Ltd. (SHE:000676)
China flag China · Delayed Price · Currency is CNY
7.38
+0.37 (5.28%)
Apr 29, 2026, 2:15 PM CST

Genimous Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.487.487.087.37-5.14%20,902,801
Apr 28, 20267.047.166.977.017.01-1.27%21,430,540
Apr 27, 20267.017.186.677.107.10-3.79%62,294,248
Apr 24, 20267.487.497.267.387.38-1.60%19,836,420
Apr 23, 20267.607.657.487.507.50-1.45%19,115,050
Apr 22, 20267.627.647.497.617.61-0.13%18,490,240
Apr 21, 20267.767.777.547.627.62-1.93%22,111,650
Apr 20, 20267.697.827.677.777.770.91%21,339,960
Apr 17, 20267.707.747.627.707.70-0.52%15,312,050
Apr 16, 20267.667.767.637.747.741.44%16,053,000
Apr 15, 20267.787.797.617.637.63-1.42%13,597,580
Apr 14, 20267.807.837.667.747.740.52%15,248,200
Apr 13, 20267.717.757.677.707.70-0.90%10,850,810
Apr 10, 20267.737.847.737.777.771.17%15,788,250
Apr 9, 20267.807.857.667.687.68-2.78%19,649,120
Apr 8, 20267.657.907.637.907.905.61%27,566,124
Apr 7, 20267.397.517.397.487.481.49%9,492,229
Apr 3, 20267.577.637.367.377.37-2.64%10,478,663
Apr 2, 20267.657.657.487.577.57-1.30%13,065,691
Apr 1, 20267.727.757.627.677.670.92%11,048,086
Mar 31, 20267.657.757.587.607.60-0.26%14,972,740
Mar 30, 20267.547.647.427.627.620.26%14,371,810
Mar 27, 20267.407.617.367.607.601.88%14,693,650
Mar 26, 20267.657.687.427.467.46-2.48%17,242,940
Mar 25, 20267.587.677.557.657.651.46%19,748,290
Mar 24, 20267.417.547.297.547.543.71%23,492,690
Mar 23, 20267.617.687.237.277.27-6.31%30,113,950
Mar 20, 20268.088.147.767.767.76-3.72%26,663,840
Mar 19, 20268.158.168.038.068.06-1.95%19,247,930
Mar 18, 20268.198.248.138.228.220.49%14,167,290
Mar 17, 20268.278.358.168.188.18-0.73%20,669,660
Mar 16, 20268.158.248.118.248.240.73%14,009,755
Mar 13, 20268.308.318.158.188.18-2.15%23,965,040
Mar 12, 20268.258.448.238.368.360.97%26,582,150
Mar 11, 20268.358.378.258.288.28-0.96%23,059,640
Mar 10, 20268.438.518.318.368.360.84%29,155,129
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