General Elevator Co., Ltd (SHE:300931)
China
· Delayed Price · Currency is CNY 15.51
+0.08 (0.52%)
Apr 29, 2026, 3:04 PM CST
General Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.40 | 16.08 | 15.01 | 15.51 | 15.51 | 0.52% | 13,728,170 |
| Apr 28, 2026 | 13.56 | 15.66 | 13.29 | 15.43 | 15.43 | 12.71% | 19,794,570 |
| Apr 27, 2026 | 13.76 | 13.87 | 13.45 | 13.69 | 13.69 | 0.44% | 6,130,050 |
| Apr 24, 2026 | 13.12 | 13.75 | 12.70 | 13.63 | 13.63 | 3.73% | 7,372,900 |
| Apr 23, 2026 | 13.48 | 13.56 | 13.08 | 13.14 | 13.14 | -2.23% | 4,497,200 |
| Apr 22, 2026 | 13.65 | 13.72 | 13.34 | 13.44 | 13.44 | -1.68% | 5,248,300 |
| Apr 21, 2026 | 13.25 | 14.08 | 12.88 | 13.67 | 13.67 | 3.80% | 11,252,950 |
| Apr 20, 2026 | 13.15 | 13.31 | 12.96 | 13.17 | 13.17 | 0.23% | 6,240,300 |
| Apr 17, 2026 | 13.18 | 13.40 | 12.95 | 13.14 | 13.14 | -0.08% | 4,948,000 |
| Apr 16, 2026 | 12.71 | 13.17 | 12.62 | 13.15 | 13.15 | 3.46% | 4,945,900 |
| Apr 15, 2026 | 12.78 | 12.98 | 12.63 | 12.71 | 12.71 | -0.31% | 5,193,900 |
| Apr 14, 2026 | 13.12 | 13.13 | 12.61 | 12.75 | 12.75 | -1.92% | 6,815,300 |
| Apr 13, 2026 | 13.38 | 13.53 | 12.94 | 13.00 | 13.00 | -3.27% | 7,399,500 |
| Apr 10, 2026 | 13.09 | 13.95 | 12.93 | 13.44 | 13.44 | 3.15% | 10,152,610 |
| Apr 9, 2026 | 12.90 | 13.09 | 12.79 | 13.03 | 13.03 | 0.39% | 4,565,607 |
| Apr 8, 2026 | 12.98 | 13.09 | 12.79 | 12.98 | 12.98 | 2.53% | 6,170,800 |
| Apr 7, 2026 | 12.74 | 12.82 | 12.55 | 12.66 | 12.66 | 0.32% | 4,022,800 |
| Apr 3, 2026 | 12.92 | 12.98 | 12.61 | 12.62 | 12.62 | -2.17% | 4,899,054 |
| Apr 2, 2026 | 12.95 | 13.16 | 12.81 | 12.90 | 12.90 | -1.07% | 4,096,098 |
| Apr 1, 2026 | 12.66 | 13.08 | 12.52 | 13.04 | 13.04 | 4.99% | 6,881,746 |
| Mar 31, 2026 | 12.82 | 12.82 | 12.30 | 12.42 | 12.42 | -2.20% | 4,819,995 |
| Mar 30, 2026 | 12.53 | 12.93 | 12.45 | 12.70 | 12.70 | 0.40% | 5,568,502 |
| Mar 27, 2026 | 12.19 | 12.70 | 12.02 | 12.65 | 12.65 | 2.60% | 5,794,400 |
| Mar 26, 2026 | 12.00 | 12.68 | 11.93 | 12.33 | 12.33 | 3.35% | 7,151,900 |
| Mar 25, 2026 | 12.00 | 12.18 | 11.85 | 11.93 | 11.93 | -0.17% | 5,550,900 |
| Mar 24, 2026 | 11.77 | 12.02 | 11.31 | 11.95 | 11.95 | 6.60% | 7,829,460 |
| Mar 23, 2026 | 11.96 | 12.13 | 11.12 | 11.21 | 11.21 | -7.74% | 8,140,811 |
| Mar 20, 2026 | 12.83 | 12.95 | 12.12 | 12.15 | 12.15 | -5.00% | 5,277,700 |
| Mar 19, 2026 | 12.98 | 13.08 | 12.72 | 12.79 | 12.79 | -1.99% | 4,768,413 |
| Mar 18, 2026 | 12.87 | 13.13 | 12.58 | 13.05 | 13.05 | 2.43% | 5,518,005 |
| Mar 17, 2026 | 13.30 | 13.30 | 12.70 | 12.74 | 12.74 | -3.19% | 5,740,895 |
| Mar 16, 2026 | 12.85 | 13.34 | 12.74 | 13.16 | 13.16 | 2.57% | 7,588,176 |
| Mar 13, 2026 | 13.24 | 13.24 | 12.72 | 12.83 | 12.83 | -3.10% | 7,578,555 |
| Mar 12, 2026 | 13.36 | 13.67 | 13.20 | 13.24 | 13.24 | -0.60% | 6,299,695 |
| Mar 11, 2026 | 13.50 | 13.51 | 13.20 | 13.32 | 13.32 | -1.11% | 7,135,800 |
| Mar 10, 2026 | 13.53 | 13.88 | 13.34 | 13.47 | 13.47 | 1.28% | 7,149,841 |
| Mar 9, 2026 | 13.01 | 13.49 | 12.78 | 13.30 | 13.30 | 1.53% | 9,782,789 |
| Mar 6, 2026 | 12.58 | 13.31 | 12.51 | 13.10 | 13.10 | 4.38% | 8,831,500 |
| Mar 5, 2026 | 12.76 | 12.86 | 12.44 | 12.55 | 12.55 | 0.24% | 6,643,100 |
| Mar 4, 2026 | 12.71 | 12.99 | 12.46 | 12.52 | 12.52 | -3.32% | 9,112,369 |
| Mar 3, 2026 | 13.33 | 13.70 | 12.88 | 12.95 | 12.95 | -2.70% | 13,234,380 |
| Mar 2, 2026 | 13.21 | 13.85 | 13.00 | 13.31 | 13.31 | -1.04% | 10,204,901 |
| Feb 27, 2026 | 13.95 | 13.99 | 13.35 | 13.45 | 13.45 | -0.52% | 8,003,900 |
| Feb 26, 2026 | 13.62 | 13.75 | 13.25 | 13.52 | 13.52 | -0.22% | 9,005,816 |
| Feb 25, 2026 | 12.90 | 13.59 | 12.77 | 13.55 | 13.55 | 5.04% | 14,349,702 |
| Feb 24, 2026 | 13.13 | 13.27 | 12.40 | 12.90 | 12.90 | 0.23% | 11,151,700 |
| Feb 13, 2026 | 12.92 | 13.27 | 12.72 | 12.87 | 12.87 | 0.31% | 8,479,900 |
| Feb 12, 2026 | 13.24 | 13.35 | 12.67 | 12.83 | 12.83 | -2.06% | 13,374,600 |
| Feb 11, 2026 | 13.52 | 14.20 | 12.78 | 13.10 | 13.10 | -0.38% | 31,520,900 |
| Feb 10, 2026 | 11.66 | 13.25 | 11.52 | 13.15 | 13.15 | 13.36% | 27,967,800 |
| Feb 9, 2026 | 11.55 | 11.65 | 11.28 | 11.60 | 11.60 | 1.75% | 5,931,237 |
| Feb 6, 2026 | 11.26 | 11.56 | 11.24 | 11.40 | 11.40 | 0.44% | 5,125,759 |
| Feb 5, 2026 | 11.20 | 11.55 | 11.18 | 11.35 | 11.35 | 0.89% | 5,477,400 |
| Feb 4, 2026 | 11.33 | 11.46 | 11.22 | 11.25 | 11.25 | -0.88% | 3,764,300 |
| Feb 3, 2026 | 11.28 | 11.50 | 11.06 | 11.35 | 11.35 | 1.61% | 7,724,885 |
| Feb 2, 2026 | 11.01 | 11.42 | 10.87 | 11.17 | 11.17 | 2.38% | 7,711,479 |
| Jan 30, 2026 | 10.74 | 11.03 | 10.60 | 10.91 | 10.91 | 1.58% | 5,599,400 |
| Jan 29, 2026 | 11.18 | 11.23 | 10.70 | 10.74 | 10.74 | -4.62% | 5,962,700 |
| Jan 28, 2026 | 11.26 | 11.40 | 11.06 | 11.26 | 11.26 | -0.79% | 6,180,907 |
| Jan 27, 2026 | 10.75 | 11.38 | 10.62 | 11.35 | 11.35 | 4.61% | 10,070,760 |
| Jan 26, 2026 | 11.25 | 11.26 | 10.64 | 10.85 | 10.85 | -3.47% | 8,022,700 |
| Jan 23, 2026 | 10.96 | 11.39 | 10.83 | 11.24 | 11.24 | 3.02% | 5,349,915 |
| Jan 22, 2026 | 10.93 | 10.97 | 10.72 | 10.91 | 10.91 | - | 2,920,487 |
| Jan 21, 2026 | 10.58 | 10.93 | 10.57 | 10.91 | 10.91 | 2.25% | 4,968,465 |
| Jan 20, 2026 | 10.87 | 10.95 | 10.58 | 10.67 | 10.67 | -0.19% | 4,913,485 |
| Jan 19, 2026 | 10.60 | 10.84 | 10.60 | 10.69 | 10.69 | - | 4,116,718 |
| Jan 16, 2026 | 10.99 | 11.12 | 10.66 | 10.69 | 10.69 | -2.99% | 6,229,256 |
| Jan 15, 2026 | 11.01 | 11.18 | 10.93 | 11.02 | 11.02 | -0.36% | 3,249,072 |
| Jan 14, 2026 | 11.37 | 11.45 | 10.91 | 11.06 | 11.06 | -2.98% | 6,764,990 |
| Jan 13, 2026 | 11.12 | 11.66 | 11.09 | 11.40 | 11.40 | 2.33% | 8,571,600 |
| Jan 12, 2026 | 11.37 | 11.37 | 10.97 | 11.14 | 11.14 | -0.98% | 5,916,400 |
| Jan 9, 2026 | 11.12 | 11.28 | 10.98 | 11.25 | 11.25 | 1.08% | 4,282,738 |
| Jan 8, 2026 | 10.96 | 11.20 | 10.83 | 11.13 | 11.13 | 1.55% | 4,020,929 |
| Jan 7, 2026 | 10.92 | 11.14 | 10.80 | 10.96 | 10.96 | 0.37% | 4,185,885 |
| Jan 6, 2026 | 11.01 | 11.14 | 10.84 | 10.92 | 10.92 | -0.73% | 5,007,100 |
| Jan 5, 2026 | 11.12 | 11.28 | 10.96 | 11.00 | 11.00 | -0.63% | 4,663,200 |
| Dec 31, 2025 | 11.15 | 11.18 | 10.83 | 11.07 | 11.07 | 0.73% | 3,984,800 |
| Dec 30, 2025 | 11.12 | 11.20 | 10.95 | 10.99 | 10.99 | -1.70% | 4,002,000 |
| Dec 29, 2025 | 11.25 | 11.32 | 11.08 | 11.18 | 11.18 | -0.62% | 2,946,072 |
| Dec 26, 2025 | 11.31 | 11.48 | 11.20 | 11.25 | 11.25 | -0.97% | 6,032,838 |
| Dec 25, 2025 | 11.46 | 11.65 | 11.33 | 11.36 | 11.36 | -1.13% | 6,476,925 |
| Dec 24, 2025 | 11.38 | 11.52 | 11.21 | 11.49 | 11.49 | 0.88% | 4,666,366 |
| Dec 23, 2025 | 11.19 | 11.70 | 11.05 | 11.39 | 11.39 | 1.24% | 6,995,900 |
| Dec 22, 2025 | 11.16 | 11.41 | 11.11 | 11.25 | 11.25 | 1.26% | 3,739,900 |
| Dec 19, 2025 | 10.95 | 11.22 | 10.88 | 11.11 | 11.11 | 1.74% | 2,693,369 |
| Dec 18, 2025 | 10.83 | 11.03 | 10.71 | 10.92 | 10.92 | 0.37% | 3,247,400 |
| Dec 17, 2025 | 10.34 | 10.90 | 10.15 | 10.88 | 10.88 | 5.02% | 4,890,769 |
| Dec 16, 2025 | 10.73 | 10.83 | 10.30 | 10.36 | 10.36 | -3.45% | 2,954,300 |
| Dec 15, 2025 | 10.61 | 10.92 | 10.50 | 10.73 | 10.73 | 0.75% | 3,428,424 |
| Dec 12, 2025 | 10.81 | 11.00 | 10.61 | 10.65 | 10.65 | -1.66% | 3,439,000 |
| Dec 11, 2025 | 11.25 | 11.25 | 10.70 | 10.83 | 10.83 | -3.56% | 4,402,000 |
| Dec 10, 2025 | 11.10 | 11.28 | 11.03 | 11.23 | 11.23 | 0.09% | 3,530,453 |
| Dec 9, 2025 | 11.52 | 11.65 | 11.22 | 11.22 | 11.22 | -2.60% | 3,966,200 |
| Dec 8, 2025 | 11.35 | 11.58 | 11.23 | 11.52 | 11.52 | 2.04% | 3,886,958 |
| Dec 5, 2025 | 11.30 | 11.35 | 11.16 | 11.29 | 11.29 | -0.53% | 3,727,000 |
| Dec 4, 2025 | 11.27 | 11.40 | 11.08 | 11.35 | 11.35 | 0.71% | 3,460,099 |
| Dec 3, 2025 | 11.40 | 11.51 | 11.09 | 11.27 | 11.27 | -1.40% | 4,588,008 |
| Dec 2, 2025 | 11.35 | 11.55 | 11.30 | 11.43 | 11.43 | 0.70% | 3,017,227 |
| Dec 1, 2025 | 11.50 | 11.62 | 11.12 | 11.35 | 11.35 | -0.44% | 5,334,449 |
| Nov 28, 2025 | 11.19 | 11.41 | 11.09 | 11.40 | 11.40 | 1.24% | 3,091,000 |