Skip to main content
Shenzhen Genvict Technologies Co., Ltd. (SHE:002869)
China flag China · Delayed Price · Currency is CNY
22.10
-0.05 (-0.23%)
Mar 11, 2026, 9:35 AM CST

SHE:002869 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202621.6822.4121.5522.1522.153.80%4,080,783
Mar 9, 202621.4621.5320.8421.3421.34-1.75%2,851,600
Mar 6, 202621.4021.7521.2121.7221.721.45%1,580,350
Mar 5, 202621.2921.5521.1221.4121.412.20%2,392,040
Mar 4, 202620.6821.2820.6020.9520.95-0.10%2,456,082
Mar 3, 202621.9022.0220.9320.9720.97-4.25%4,119,662
Mar 2, 202622.7822.7821.7821.9021.90-5.03%5,356,761
Feb 27, 202623.0123.2322.9123.0623.06-0.04%2,164,110
Feb 26, 202623.1323.2622.9123.0723.07-0.26%1,851,400
Feb 25, 202623.3223.4523.0223.1323.13-0.64%2,162,190
Feb 24, 202623.2923.4923.1323.2823.281.09%2,420,310
Feb 13, 202622.7123.2622.7123.0323.030.88%2,911,684
Feb 12, 202622.7923.0722.5022.8322.830.13%2,711,242
Feb 11, 202622.8323.2222.7922.8022.80-0.65%2,449,238
Feb 10, 202622.7922.9822.7022.9522.950.88%2,429,150
Feb 9, 202622.5622.7722.5122.7522.751.47%2,144,018
Feb 6, 202622.3222.5822.2622.4222.42-0.40%1,944,550
Feb 5, 202622.5122.6422.3122.5122.510.04%1,605,200
Feb 4, 202622.9523.0322.2922.5022.50-1.92%3,396,171
Feb 3, 202622.9023.0422.6122.9422.940.22%2,366,523
Feb 2, 202623.0023.2322.4722.8922.89-1.38%3,759,452
Jan 30, 202622.3823.7622.3723.2123.211.98%5,529,271
Jan 29, 202623.1323.4222.5022.7622.76-1.60%4,610,587
Jan 28, 202624.1224.1223.1023.1323.13-4.10%8,004,937
Jan 27, 202626.0926.2023.4624.1224.12-7.48%13,276,616
Jan 26, 202625.3126.1825.0326.0726.072.84%11,467,810
Jan 23, 202625.1225.4024.8625.3525.350.84%5,646,038
Jan 22, 202625.0025.3824.8025.1425.141.29%5,241,707
Jan 21, 202624.0325.2024.0324.8224.822.56%5,933,986
Jan 20, 202624.6724.7424.0624.2024.20-2.14%5,779,689
Jan 19, 202624.8524.9824.5324.7324.73-1.59%4,666,077
Jan 16, 202624.9825.2024.5125.1325.130.60%5,695,900
Jan 15, 202624.9325.5424.7824.9824.98-0.48%5,843,049
Jan 14, 202624.8825.5424.5525.1025.100.32%9,118,112
Jan 13, 202625.2825.8524.6025.0225.02-0.91%10,827,760
Jan 12, 202624.7725.2724.7725.2525.251.98%7,778,278
Jan 9, 202625.1225.1224.4024.7624.76-0.96%6,592,520
Jan 8, 202625.0425.2024.8225.0025.00-0.36%4,732,500
Jan 7, 202625.2725.4024.7625.0925.09-1.03%6,891,001
Jan 6, 202623.6025.8023.5025.3525.357.23%13,063,100
Jan 5, 202623.2523.6523.2023.6423.641.63%3,248,424
Dec 31, 202523.0123.4422.7523.2623.260.95%3,685,295
Dec 30, 202523.3323.5023.0223.0423.04-1.24%3,724,550
Dec 29, 202523.7423.7423.2323.3323.33-1.85%4,018,350
Dec 26, 202524.0024.3023.5323.7723.77-1.57%4,791,454
Dec 25, 202523.6024.6523.4224.1524.151.90%6,060,706
Dec 24, 202523.7224.3023.6223.7023.70-0.08%5,108,277
Dec 23, 202524.5724.9823.6623.7223.72-3.77%6,312,000
Dec 22, 202524.7325.2124.3024.6524.652.37%8,597,028
Dec 19, 202522.9925.1022.9224.0824.084.74%10,997,220
Dec 18, 202522.6123.3922.4122.9922.990.52%5,526,886
Dec 17, 202523.1023.8022.2822.8722.87-1.80%9,010,231
Dec 16, 202523.1024.3422.1823.2923.294.86%13,410,970
Dec 15, 202522.2422.5021.9522.2122.21-0.58%2,003,800
Dec 12, 202522.4422.6722.2222.3422.34-0.22%2,588,476
Dec 11, 202522.8723.0822.3322.3922.39-1.67%2,882,878
Dec 10, 202522.7922.8022.4022.7722.770.22%1,914,870
Dec 9, 202522.9723.1422.7022.7222.72-1.09%2,793,550
Dec 8, 202523.0523.3522.9022.9722.97-0.13%3,684,350
Dec 5, 202523.0923.1822.7823.0023.000.13%2,458,900
Dec 4, 202523.2623.3922.8222.9722.97-1.20%2,248,150
Dec 3, 202524.0024.0123.1323.2523.25-2.64%3,155,650
Dec 2, 202524.4324.4323.7723.8823.88-1.93%2,715,939
Dec 1, 202524.5124.6724.2824.3524.35-0.69%2,123,400
Nov 28, 202524.3624.5624.2224.5224.520.86%1,485,400
Nov 27, 202524.1724.4924.0924.3124.310.58%1,691,500
Nov 26, 202524.3224.6724.1124.1724.17-0.62%2,131,647
Nov 25, 202523.9924.7123.9924.3224.321.59%2,508,850
Nov 24, 202523.6024.0023.3523.9423.942.40%2,443,034
Nov 21, 202524.2224.5123.3823.3823.38-4.69%3,248,094
Nov 20, 202524.6824.7724.3424.5324.530.04%2,230,361
Nov 19, 202525.3825.4324.4524.5224.52-3.39%3,496,100
Nov 18, 202525.3225.4525.0525.3825.380.24%2,350,950
Nov 17, 202525.3325.5825.1725.3225.32-0.43%2,230,650
Nov 14, 202525.9726.1525.3725.4325.43-3.09%4,059,059
Nov 13, 202526.3426.5026.1226.2426.24-0.34%3,714,570
Nov 12, 202526.3126.6325.8626.3326.330.19%7,442,575
Nov 11, 202528.7928.8225.8326.2826.28-8.43%16,046,290
Nov 10, 202528.5628.9828.4828.7028.700.53%2,913,353
Nov 7, 202528.7028.7928.1228.5528.55-0.66%3,910,853
Nov 6, 202526.9829.0226.8128.7428.746.52%7,629,045
Nov 5, 202526.7827.1626.6326.9826.98-0.11%2,320,052
Nov 4, 202527.5627.8326.8227.0127.01-1.96%3,114,767
Nov 3, 202528.3428.6927.0427.5527.55-2.79%5,639,185
Oct 31, 202527.5228.5926.8028.3428.342.46%6,612,883
Oct 30, 202527.3028.1826.9427.6627.661.50%5,952,045
Oct 29, 202527.8427.9527.0427.2527.25-2.15%3,790,845
Oct 28, 202527.8828.2027.6527.8527.85-0.11%3,159,143
Oct 27, 202527.6328.2927.4527.8827.880.90%5,382,997
Oct 24, 202527.0728.6527.0727.6327.631.62%5,384,678
Oct 23, 202527.0427.5826.5227.1927.19-0.18%2,666,336
Oct 22, 202527.6627.9927.2027.2427.24-1.52%2,362,194
Oct 21, 202527.3827.8727.2027.6627.661.17%2,363,897
Oct 20, 202527.4827.9526.9427.3427.340.74%3,557,759
Oct 17, 202528.9328.9827.0327.1427.14-6.35%4,814,200
Oct 16, 202529.5429.9028.8828.9828.98-2.09%3,967,898
Oct 15, 202530.1330.5829.1729.6029.60-1.76%5,497,955
Oct 14, 202531.3531.6430.0830.1330.13-3.74%4,905,091
Oct 13, 202529.0631.8629.0631.3031.302.02%7,432,450
Oct 10, 202530.9631.2030.2630.6830.68-0.87%3,647,396