Genbyte Technology Inc. (SHE:003028)
China
· Delayed Price · Currency is CNY 30.73
+0.01 (0.03%)
Mar 11, 2026, 2:35 PM CST
Genbyte Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 30.30 | 30.75 | 30.11 | 30.73 | 30.73 | 2.40% | 1,825,330 |
| Mar 9, 2026 | 30.20 | 30.20 | 29.35 | 30.01 | 30.01 | -1.70% | 1,351,660 |
| Mar 6, 2026 | 30.26 | 30.76 | 30.20 | 30.53 | 30.53 | 0.79% | 1,137,201 |
| Mar 5, 2026 | 30.45 | 30.94 | 30.04 | 30.29 | 30.29 | 1.47% | 1,502,250 |
| Mar 4, 2026 | 29.59 | 31.17 | 29.15 | 29.85 | 29.85 | 0.54% | 2,170,576 |
| Mar 3, 2026 | 30.70 | 31.46 | 29.65 | 29.69 | 29.69 | -3.60% | 1,936,539 |
| Mar 2, 2026 | 31.42 | 31.60 | 30.69 | 30.80 | 30.80 | -3.18% | 1,701,840 |
| Feb 27, 2026 | 31.67 | 31.87 | 31.38 | 31.81 | 31.81 | 0.28% | 1,092,190 |
| Feb 26, 2026 | 31.49 | 31.73 | 31.15 | 31.72 | 31.72 | 0.73% | 1,346,149 |
| Feb 25, 2026 | 31.16 | 31.75 | 30.95 | 31.49 | 31.49 | 0.96% | 1,650,280 |
| Feb 24, 2026 | 31.70 | 31.79 | 30.98 | 31.19 | 31.19 | -0.70% | 2,366,630 |
| Feb 13, 2026 | 31.15 | 31.73 | 31.10 | 31.41 | 31.41 | 0.83% | 1,191,980 |
| Feb 12, 2026 | 31.64 | 31.88 | 31.13 | 31.15 | 31.15 | -1.55% | 1,983,990 |
| Feb 11, 2026 | 31.63 | 32.45 | 31.23 | 31.64 | 31.64 | 0.48% | 1,832,476 |
| Feb 10, 2026 | 31.15 | 31.65 | 31.02 | 31.49 | 31.49 | 1.25% | 1,271,990 |
| Feb 9, 2026 | 31.30 | 31.30 | 30.83 | 31.10 | 31.10 | 1.17% | 795,416 |
| Feb 6, 2026 | 30.50 | 31.10 | 30.38 | 30.74 | 30.74 | 0.39% | 1,008,336 |
| Feb 5, 2026 | 30.99 | 31.06 | 30.54 | 30.62 | 30.62 | -0.91% | 906,786 |
| Feb 4, 2026 | 30.85 | 31.18 | 30.61 | 30.90 | 30.90 | -0.10% | 855,680 |
| Feb 3, 2026 | 30.80 | 31.02 | 30.56 | 30.93 | 30.93 | 1.21% | 1,145,340 |
| Feb 2, 2026 | 30.82 | 31.25 | 30.52 | 30.56 | 30.56 | -1.55% | 1,549,130 |
| Jan 30, 2026 | 30.53 | 31.30 | 30.31 | 31.04 | 31.04 | 0.88% | 1,470,540 |
| Jan 29, 2026 | 31.30 | 31.70 | 30.59 | 30.77 | 30.77 | -1.85% | 2,165,180 |
| Jan 28, 2026 | 32.46 | 32.68 | 31.28 | 31.35 | 31.35 | -4.13% | 3,464,750 |
| Jan 27, 2026 | 32.52 | 32.80 | 31.30 | 32.70 | 32.70 | 0.46% | 2,098,381 |
| Jan 26, 2026 | 33.30 | 33.33 | 32.32 | 32.55 | 32.55 | -2.28% | 2,058,100 |
| Jan 23, 2026 | 33.43 | 33.65 | 33.16 | 33.31 | 33.31 | -0.39% | 2,573,670 |
| Jan 22, 2026 | 34.50 | 34.60 | 33.24 | 33.44 | 33.44 | -3.04% | 3,212,851 |
| Jan 21, 2026 | 33.20 | 34.68 | 32.86 | 34.49 | 34.49 | 2.50% | 5,353,603 |
| Jan 20, 2026 | 31.68 | 34.35 | 31.48 | 33.65 | 33.65 | 6.62% | 9,104,838 |
| Jan 19, 2026 | 31.70 | 31.77 | 31.41 | 31.56 | 31.56 | 0.10% | 1,328,090 |
| Jan 16, 2026 | 31.22 | 31.54 | 30.90 | 31.53 | 31.53 | 1.87% | 1,734,461 |
| Jan 15, 2026 | 30.77 | 31.22 | 30.69 | 30.95 | 30.95 | - | 1,118,581 |
| Jan 14, 2026 | 31.31 | 31.44 | 30.50 | 30.95 | 30.95 | -0.83% | 2,415,370 |
| Jan 13, 2026 | 31.08 | 31.71 | 30.88 | 31.21 | 31.21 | 0.16% | 1,911,091 |
| Jan 12, 2026 | 31.15 | 31.50 | 30.98 | 31.16 | 31.16 | 0.32% | 1,909,460 |
| Jan 9, 2026 | 31.28 | 31.40 | 30.64 | 31.06 | 31.06 | 0.49% | 1,628,023 |
| Jan 8, 2026 | 30.67 | 31.77 | 30.38 | 30.91 | 30.91 | 0.29% | 1,845,680 |
| Jan 7, 2026 | 30.30 | 31.65 | 30.12 | 30.82 | 30.82 | 1.55% | 2,898,279 |
| Jan 6, 2026 | 30.48 | 30.58 | 29.80 | 30.35 | 30.35 | 1.40% | 1,741,137 |
| Jan 5, 2026 | 29.59 | 30.08 | 29.50 | 29.93 | 29.93 | 1.15% | 1,487,320 |
| Dec 31, 2025 | 29.68 | 30.02 | 29.41 | 29.59 | 29.59 | -0.54% | 1,034,907 |
| Dec 30, 2025 | 29.44 | 30.16 | 29.19 | 29.75 | 29.75 | 1.40% | 1,525,270 |
| Dec 29, 2025 | 29.36 | 29.50 | 29.06 | 29.34 | 29.34 | 0.24% | 861,940 |
| Dec 26, 2025 | 29.54 | 29.61 | 29.11 | 29.27 | 29.27 | -0.95% | 813,797 |
| Dec 25, 2025 | 29.36 | 29.58 | 29.23 | 29.55 | 29.55 | 0.85% | 854,570 |
| Dec 24, 2025 | 28.93 | 29.36 | 28.82 | 29.30 | 29.30 | 1.70% | 813,440 |
| Dec 23, 2025 | 29.14 | 29.17 | 28.71 | 28.81 | 28.81 | -1.13% | 798,050 |
| Dec 22, 2025 | 29.43 | 29.58 | 29.08 | 29.14 | 29.14 | -0.99% | 1,324,109 |
| Dec 19, 2025 | 29.29 | 29.88 | 29.29 | 29.43 | 29.43 | 0.17% | 1,281,224 |
| Dec 18, 2025 | 29.09 | 29.59 | 28.94 | 29.38 | 29.38 | 0.96% | 996,600 |
| Dec 17, 2025 | 29.01 | 29.61 | 28.73 | 29.10 | 29.10 | 0.34% | 1,635,087 |
| Dec 16, 2025 | 28.88 | 29.39 | 28.36 | 29.00 | 29.00 | 1.12% | 1,748,720 |
| Dec 15, 2025 | 28.90 | 29.11 | 28.43 | 28.68 | 28.68 | -1.54% | 1,441,060 |
| Dec 12, 2025 | 29.10 | 29.20 | 28.65 | 29.13 | 29.13 | 0.14% | 1,975,360 |
| Dec 11, 2025 | 30.02 | 30.06 | 29.08 | 29.09 | 29.09 | -3.13% | 1,692,210 |
| Dec 10, 2025 | 30.31 | 30.50 | 29.86 | 30.03 | 30.03 | -1.73% | 1,184,480 |
| Dec 9, 2025 | 30.80 | 31.05 | 30.44 | 30.56 | 30.56 | -0.78% | 728,120 |
| Dec 8, 2025 | 30.66 | 30.91 | 30.66 | 30.80 | 30.80 | 0.26% | 664,600 |
| Dec 5, 2025 | 30.00 | 30.78 | 29.89 | 30.72 | 30.72 | 2.40% | 724,110 |
| Dec 4, 2025 | 30.59 | 30.59 | 29.95 | 30.00 | 30.00 | -1.09% | 568,273 |
| Dec 3, 2025 | 30.56 | 30.63 | 30.12 | 30.33 | 30.33 | -0.75% | 570,700 |
| Dec 2, 2025 | 30.65 | 30.85 | 30.40 | 30.56 | 30.56 | 0.03% | 659,480 |
| Dec 1, 2025 | 30.76 | 30.82 | 30.40 | 30.55 | 30.55 | - | 925,420 |
| Nov 28, 2025 | 30.46 | 30.66 | 30.20 | 30.55 | 30.55 | 0.30% | 613,200 |
| Nov 27, 2025 | 30.33 | 30.78 | 30.20 | 30.46 | 30.46 | 0.43% | 529,500 |
| Nov 26, 2025 | 30.44 | 30.96 | 30.20 | 30.33 | 30.33 | -0.33% | 632,020 |
| Nov 25, 2025 | 30.34 | 30.87 | 30.24 | 30.43 | 30.43 | 0.69% | 579,340 |
| Nov 24, 2025 | 30.28 | 30.55 | 30.05 | 30.22 | 30.22 | - | 959,450 |
| Nov 21, 2025 | 30.68 | 30.99 | 29.71 | 30.22 | 30.22 | -1.79% | 1,304,109 |
| Nov 20, 2025 | 31.38 | 31.38 | 30.52 | 30.77 | 30.77 | 0.49% | 901,900 |
| Nov 19, 2025 | 31.41 | 31.58 | 30.46 | 30.62 | 30.62 | -2.64% | 1,216,240 |
| Nov 18, 2025 | 31.79 | 31.88 | 31.20 | 31.45 | 31.45 | -1.07% | 796,289 |
| Nov 17, 2025 | 31.64 | 32.12 | 31.56 | 31.79 | 31.79 | -0.50% | 687,370 |
| Nov 14, 2025 | 31.84 | 32.26 | 31.50 | 31.95 | 31.95 | 0.28% | 729,350 |
| Nov 13, 2025 | 31.65 | 32.06 | 31.41 | 31.86 | 31.86 | 0.41% | 640,350 |
| Nov 12, 2025 | 31.70 | 31.99 | 31.44 | 31.73 | 31.73 | -0.09% | 658,080 |
| Nov 11, 2025 | 31.95 | 32.15 | 31.73 | 31.76 | 31.76 | -0.59% | 816,410 |
| Nov 10, 2025 | 32.35 | 32.60 | 31.90 | 31.95 | 31.95 | -1.24% | 885,190 |
| Nov 7, 2025 | 32.40 | 32.49 | 32.00 | 32.35 | 32.35 | -0.37% | 1,048,830 |
| Nov 6, 2025 | 32.20 | 32.55 | 31.88 | 32.47 | 32.47 | 0.84% | 1,087,050 |
| Nov 5, 2025 | 31.40 | 32.49 | 31.36 | 32.20 | 32.20 | 1.74% | 1,152,730 |
| Nov 4, 2025 | 31.83 | 32.30 | 31.51 | 31.65 | 31.65 | -1.40% | 814,340 |
| Nov 3, 2025 | 31.90 | 32.18 | 31.56 | 32.10 | 32.10 | 0.44% | 986,480 |
| Oct 31, 2025 | 31.20 | 32.21 | 31.00 | 31.96 | 31.96 | 2.40% | 1,395,560 |
| Oct 30, 2025 | 32.00 | 32.08 | 31.12 | 31.21 | 31.21 | -3.49% | 1,962,460 |
| Oct 29, 2025 | 32.88 | 32.88 | 32.10 | 32.34 | 32.34 | -0.65% | 1,257,970 |
| Oct 28, 2025 | 32.50 | 32.90 | 32.44 | 32.55 | 32.55 | 0.15% | 1,524,260 |
| Oct 27, 2025 | 32.58 | 32.98 | 32.11 | 32.50 | 32.50 | -0.25% | 1,440,210 |
| Oct 24, 2025 | 32.28 | 32.71 | 32.11 | 32.58 | 32.58 | 0.93% | 1,494,260 |
| Oct 23, 2025 | 31.99 | 32.72 | 31.51 | 32.28 | 32.28 | 0.28% | 1,596,908 |
| Oct 22, 2025 | 31.13 | 32.65 | 31.00 | 32.19 | 32.19 | 3.37% | 2,599,010 |
| Oct 21, 2025 | 30.66 | 31.24 | 30.65 | 31.14 | 31.14 | 1.57% | 750,620 |
| Oct 20, 2025 | 30.69 | 30.85 | 30.48 | 30.66 | 30.66 | 0.52% | 816,850 |
| Oct 17, 2025 | 31.22 | 31.30 | 30.45 | 30.50 | 30.50 | -2.40% | 924,930 |
| Oct 16, 2025 | 31.27 | 31.65 | 30.97 | 31.25 | 31.10 | 0.03% | 738,120 |
| Oct 15, 2025 | 30.93 | 31.29 | 30.56 | 31.24 | 31.09 | 1.07% | 845,120 |
| Oct 14, 2025 | 31.74 | 31.87 | 30.80 | 30.91 | 30.76 | -1.90% | 1,277,040 |
| Oct 13, 2025 | 30.57 | 31.68 | 30.24 | 31.51 | 31.36 | -1.93% | 1,795,370 |
| Oct 10, 2025 | 32.39 | 32.64 | 32.03 | 32.13 | 31.98 | -0.80% | 1,085,190 |