Skip to main content
Shenzhen Genvict Technologies Co., Ltd. (SHE:002869)
China flag China · Delayed Price · Currency is CNY
21.09
-0.20 (-0.94%)
Apr 30, 2026, 3:04 PM CST

SHE:002869 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202621.3921.4021.0621.14--0.70%1,731,100
Apr 29, 202621.1521.5321.1521.2921.29-0.84%2,594,432
Apr 28, 202621.0021.4920.3621.4721.470.75%3,826,850
Apr 27, 202621.2221.6021.1521.3121.310.42%3,206,895
Apr 24, 202621.1521.3220.9021.2221.221.14%2,725,690
Apr 23, 202621.1621.2920.9120.9820.98-1.08%2,900,947
Apr 22, 202621.4021.4021.1521.2121.21-0.89%2,527,500
Apr 21, 202621.4921.6621.3021.4021.40-1.25%2,740,959
Apr 20, 202621.5521.6921.3021.6721.670.51%3,330,900
Apr 17, 202622.2622.2621.5021.5621.56-3.14%6,767,700
Apr 16, 202622.0722.3022.0322.2622.260.72%3,335,250
Apr 15, 202622.5022.5222.1022.1022.10-0.90%3,146,148
Apr 14, 202622.2122.4922.1122.3022.300.45%3,659,850
Apr 13, 202622.0022.3021.9022.2022.20-1.07%4,216,636
Apr 10, 202622.4522.7822.2822.4422.44-0.40%5,827,223
Apr 9, 202623.1223.1222.5022.5322.53-4.53%8,395,915
Apr 8, 202623.4123.6922.3723.6023.600.94%11,694,484
Apr 7, 202625.8925.9423.3823.3823.38-9.90%21,243,920
Apr 3, 202624.0026.7923.7525.9525.956.57%22,156,751
Apr 2, 202625.0525.6023.0324.3524.35-3.72%11,261,752
Apr 1, 202625.6325.6724.5225.2925.290.16%11,570,250
Mar 31, 202625.4025.6324.9125.2525.25-0.55%6,695,043
Mar 30, 202624.1125.8024.1025.3925.393.63%9,626,856
Mar 27, 202624.5125.2024.5024.5024.50-1.61%8,880,004
Mar 26, 202624.6524.9324.0324.9024.90-10,361,750
Mar 25, 202623.2025.5322.8424.9024.907.28%18,666,430
Mar 24, 202623.5123.6822.4423.2123.21-7,830,568
Mar 23, 202622.4523.5721.6523.2123.210.78%9,902,690
Mar 20, 202623.7224.1822.6223.0323.03-2.74%7,139,873
Mar 19, 202623.3123.9523.3023.6823.68-0.46%6,100,256
Mar 18, 202623.0124.0022.7923.7923.792.68%11,131,810
Mar 17, 202622.9623.2322.6023.1723.171.40%7,164,542
Mar 16, 202622.9523.0022.5822.8522.85-0.65%5,127,706
Mar 13, 202623.9924.0022.8823.0023.00-4.76%10,655,910
Mar 12, 202621.8324.1521.7124.1524.1510.02%12,018,380
Mar 11, 202622.1522.2021.8521.9521.95-0.90%2,029,000
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