Genew Technologies Co.,Ltd. (SHA:688418)
China · Delayed Price · Currency is CNY 31.28
+0.14 (0.45%)
Aug 22, 2025, 2:45 PM CST
Genew Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.02 | 31.60 | 30.93 | 31.25 | 31.25 | 0.35% | 9,027,509 |
| Aug 21, 2025 | 30.09 | 32.38 | 29.69 | 31.14 | 31.14 | 3.87% | 16,988,971 |
| Aug 20, 2025 | 28.90 | 30.35 | 28.01 | 29.98 | 29.98 | 0.33% | 13,833,387 |
| Aug 19, 2025 | 30.27 | 30.65 | 29.65 | 29.88 | 29.88 | -1.39% | 7,929,929 |
| Aug 18, 2025 | 29.98 | 30.50 | 29.79 | 30.30 | 30.30 | 0.36% | 11,631,732 |
| Aug 15, 2025 | 29.66 | 30.27 | 29.60 | 30.19 | 30.19 | 1.68% | 6,633,942 |
| Aug 14, 2025 | 30.90 | 31.10 | 29.50 | 29.69 | 29.69 | -4.19% | 9,317,987 |
| Aug 13, 2025 | 30.48 | 31.47 | 30.48 | 30.99 | 30.99 | 1.31% | 7,620,772 |
| Aug 12, 2025 | 32.25 | 32.25 | 30.50 | 30.59 | 30.59 | -5.59% | 12,811,429 |
| Aug 11, 2025 | 32.00 | 32.58 | 31.70 | 32.40 | 32.40 | 2.73% | 10,746,449 |
| Aug 8, 2025 | 31.41 | 32.12 | 31.15 | 31.54 | 31.54 | -0.19% | 10,150,877 |
| Aug 7, 2025 | 30.64 | 32.01 | 30.00 | 31.60 | 31.60 | 3.13% | 13,261,834 |
| Aug 6, 2025 | 30.42 | 30.85 | 30.18 | 30.64 | 30.64 | 0.29% | 6,603,815 |
| Aug 5, 2025 | 31.00 | 31.82 | 30.30 | 30.55 | 30.55 | -0.71% | 12,328,296 |
| Aug 4, 2025 | 29.83 | 31.37 | 29.72 | 30.77 | 30.77 | 3.05% | 12,947,160 |
| Aug 1, 2025 | 27.52 | 30.80 | 27.48 | 29.86 | 29.86 | 7.95% | 17,771,682 |
| Jul 31, 2025 | 27.60 | 28.40 | 27.24 | 27.66 | 27.66 | 0.73% | 9,115,268 |
| Jul 30, 2025 | 27.25 | 27.68 | 26.80 | 27.46 | 27.46 | 1.25% | 6,430,472 |
| Jul 29, 2025 | 27.00 | 27.30 | 26.67 | 27.12 | 27.12 | 0.33% | 3,834,928 |
| Jul 28, 2025 | 26.66 | 27.30 | 26.52 | 27.03 | 27.03 | 0.93% | 4,335,520 |
| Jul 25, 2025 | 26.79 | 26.88 | 26.36 | 26.78 | 26.78 | -0.11% | 3,507,277 |
| Jul 24, 2025 | 26.88 | 27.09 | 26.70 | 26.81 | 26.81 | -0.15% | 3,578,707 |
| Jul 23, 2025 | 26.78 | 27.37 | 26.39 | 26.85 | 26.85 | 0.56% | 5,796,798 |
| Jul 22, 2025 | 26.89 | 27.30 | 26.49 | 26.70 | 26.70 | -0.71% | 4,110,983 |
| Jul 21, 2025 | 26.98 | 27.46 | 26.46 | 26.89 | 26.89 | -0.33% | 4,659,654 |
| Jul 18, 2025 | 27.20 | 27.39 | 26.67 | 26.98 | 26.98 | 0.04% | 3,876,647 |
| Jul 17, 2025 | 26.41 | 27.28 | 26.41 | 26.97 | 26.97 | 1.20% | 3,916,752 |
| Jul 16, 2025 | 26.67 | 27.19 | 26.40 | 26.65 | 26.65 | -0.04% | 3,903,736 |
| Jul 15, 2025 | 26.25 | 27.09 | 26.10 | 26.66 | 26.66 | 1.56% | 6,944,546 |
| Jul 14, 2025 | 25.60 | 26.40 | 25.22 | 26.25 | 26.25 | 2.90% | 5,623,284 |
| Jul 11, 2025 | 25.40 | 25.86 | 25.04 | 25.51 | 25.51 | 0.63% | 2,853,994 |
| Jul 10, 2025 | 25.30 | 25.80 | 25.07 | 25.35 | 25.35 | - | 2,748,465 |
| Jul 9, 2025 | 25.78 | 25.80 | 25.24 | 25.35 | 25.35 | -1.67% | 2,606,916 |
| Jul 8, 2025 | 25.40 | 26.02 | 25.16 | 25.78 | 25.78 | 1.50% | 3,384,768 |
| Jul 7, 2025 | 25.19 | 25.69 | 25.03 | 25.40 | 25.40 | 0.40% | 2,468,997 |
| Jul 4, 2025 | 25.49 | 25.93 | 25.01 | 25.30 | 25.30 | -1.17% | 4,435,578 |
| Jul 3, 2025 | 25.50 | 26.35 | 25.40 | 25.60 | 25.60 | 0.39% | 3,441,112 |
| Jul 2, 2025 | 26.22 | 26.38 | 25.30 | 25.50 | 25.50 | -3.23% | 3,587,785 |
| Jul 1, 2025 | 26.47 | 26.64 | 26.10 | 26.35 | 26.35 | -0.42% | 2,919,622 |
| Jun 30, 2025 | 25.81 | 26.55 | 25.48 | 26.46 | 26.46 | 2.52% | 4,051,602 |
| Jun 27, 2025 | 25.80 | 26.25 | 25.54 | 25.81 | 25.81 | 0.43% | 4,462,343 |
| Jun 26, 2025 | 25.65 | 26.49 | 25.57 | 25.70 | 25.70 | -0.04% | 5,092,571 |
| Jun 25, 2025 | 25.44 | 26.07 | 25.25 | 25.71 | 25.71 | 1.54% | 4,059,476 |
| Jun 24, 2025 | 24.37 | 25.57 | 24.17 | 25.32 | 25.32 | 4.20% | 5,149,231 |
| Jun 23, 2025 | 23.36 | 24.33 | 23.30 | 24.30 | 24.30 | 3.27% | 4,676,857 |
| Jun 20, 2025 | 24.66 | 24.85 | 23.40 | 23.53 | 23.53 | -5.46% | 8,089,635 |
| Jun 19, 2025 | 25.88 | 26.60 | 24.62 | 24.89 | 24.89 | -3.08% | 7,185,755 |
| Jun 18, 2025 | 26.17 | 26.17 | 25.05 | 25.68 | 25.68 | -1.87% | 5,136,246 |
| Jun 17, 2025 | 27.21 | 27.26 | 25.88 | 26.17 | 26.17 | -4.00% | 4,546,570 |
| Jun 16, 2025 | 26.72 | 27.39 | 26.09 | 27.26 | 27.26 | 2.17% | 4,793,254 |