Genbyte Technology Inc. (SHE:003028)
China
· Delayed Price · Currency is CNY 27.68
+0.43 (1.58%)
Apr 30, 2026, 3:04 PM CST
Genbyte Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 28.12 | 28.12 | 27.00 | 27.30 | - | 0.18% | 58,750 |
| Apr 29, 2026 | 27.00 | 27.54 | 26.71 | 27.25 | 27.25 | 0.63% | 1,726,710 |
| Apr 28, 2026 | 27.08 | 27.54 | 26.55 | 27.08 | 27.08 | -4.92% | 2,249,680 |
| Apr 27, 2026 | 28.30 | 28.56 | 27.71 | 28.48 | 28.48 | 0.28% | 1,684,577 |
| Apr 24, 2026 | 28.12 | 28.52 | 27.86 | 28.40 | 28.40 | 0.64% | 1,132,830 |
| Apr 23, 2026 | 28.64 | 28.70 | 28.16 | 28.22 | 28.22 | -1.47% | 1,287,260 |
| Apr 22, 2026 | 28.48 | 29.00 | 28.10 | 28.64 | 28.64 | 1.02% | 1,603,084 |
| Apr 21, 2026 | 28.13 | 28.48 | 27.94 | 28.35 | 28.35 | 0.46% | 997,830 |
| Apr 20, 2026 | 28.64 | 28.96 | 28.00 | 28.22 | 28.22 | -0.91% | 1,905,606 |
| Apr 17, 2026 | 27.91 | 28.65 | 27.91 | 28.48 | 28.48 | 1.57% | 1,406,450 |
| Apr 16, 2026 | 27.74 | 28.10 | 27.50 | 28.04 | 28.04 | 1.05% | 1,365,457 |
| Apr 15, 2026 | 28.27 | 28.58 | 27.65 | 27.75 | 27.75 | -1.60% | 1,683,840 |
| Apr 14, 2026 | 28.13 | 28.22 | 27.60 | 28.20 | 28.20 | 1.84% | 1,638,557 |
| Apr 13, 2026 | 28.22 | 28.24 | 27.45 | 27.69 | 27.69 | -2.47% | 2,139,670 |
| Apr 10, 2026 | 27.94 | 29.30 | 27.86 | 28.39 | 28.39 | 1.72% | 3,976,946 |
| Apr 9, 2026 | 27.00 | 29.13 | 26.58 | 27.91 | 27.91 | 3.37% | 4,948,676 |
| Apr 8, 2026 | 26.27 | 27.00 | 26.11 | 27.00 | 27.00 | 4.69% | 1,117,130 |
| Apr 7, 2026 | 25.26 | 25.96 | 25.20 | 25.79 | 25.79 | 2.26% | 1,136,860 |
| Apr 3, 2026 | 25.80 | 25.88 | 25.15 | 25.22 | 25.22 | -2.55% | 1,176,430 |
| Apr 2, 2026 | 27.00 | 27.09 | 25.71 | 25.88 | 25.88 | -4.15% | 1,935,960 |
| Apr 1, 2026 | 26.75 | 27.10 | 26.39 | 27.00 | 27.00 | 2.31% | 1,505,930 |
| Mar 31, 2026 | 27.03 | 27.50 | 26.37 | 26.39 | 26.39 | -2.80% | 1,851,740 |
| Mar 30, 2026 | 26.80 | 27.28 | 26.63 | 27.15 | 27.15 | 0.22% | 1,303,160 |
| Mar 27, 2026 | 26.86 | 27.39 | 26.59 | 27.09 | 27.09 | 0.33% | 1,051,140 |
| Mar 26, 2026 | 27.69 | 27.96 | 26.91 | 27.00 | 27.00 | -2.28% | 1,207,230 |
| Mar 25, 2026 | 27.72 | 27.88 | 27.45 | 27.63 | 27.63 | 0.44% | 1,224,700 |
| Mar 24, 2026 | 27.10 | 28.20 | 26.63 | 27.51 | 27.51 | 3.97% | 1,563,280 |
| Mar 23, 2026 | 28.46 | 28.46 | 26.20 | 26.46 | 26.46 | -7.80% | 2,554,160 |
| Mar 20, 2026 | 29.31 | 29.52 | 28.60 | 28.70 | 28.70 | -1.48% | 1,218,460 |
| Mar 19, 2026 | 29.39 | 29.59 | 29.01 | 29.13 | 29.13 | -2.12% | 1,071,900 |
| Mar 18, 2026 | 29.59 | 29.81 | 28.90 | 29.76 | 29.76 | 1.81% | 1,014,561 |
| Mar 17, 2026 | 30.30 | 30.30 | 29.16 | 29.23 | 29.23 | -3.08% | 1,185,400 |
| Mar 16, 2026 | 30.18 | 30.38 | 29.82 | 30.16 | 30.16 | -0.13% | 922,800 |
| Mar 13, 2026 | 30.01 | 30.70 | 29.95 | 30.20 | 30.20 | 0.27% | 1,077,140 |
| Mar 12, 2026 | 30.66 | 30.96 | 30.06 | 30.12 | 30.12 | -1.99% | 1,214,790 |
| Mar 11, 2026 | 30.74 | 31.35 | 30.60 | 30.73 | 30.73 | - | 1,568,660 |
| 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 |