Shanghai GenTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	36.72	36.78	34.70	34.83	34.83	-4.00%	14,276,202
Jan 21, 2026	36.20	36.80	35.60	36.28	36.28	-0.44%	11,509,925
Jan 20, 2026	36.20	37.34	35.84	36.44	36.44	-1.54%	15,397,630
Jan 19, 2026	36.50	37.23	36.10	37.01	37.01	3.21%	18,657,840
Jan 16, 2026	33.50	36.77	33.25	35.86	35.86	8.96%	26,638,410
Jan 15, 2026	32.31	33.00	32.03	32.91	32.91	1.45%	9,055,339
Jan 14, 2026	32.17	33.20	32.04	32.44	32.44	1.09%	12,046,910
Jan 13, 2026	33.10	33.35	32.03	32.09	32.09	-3.78%	12,947,711
Jan 12, 2026	33.74	33.96	33.15	33.35	33.35	-1.45%	13,041,115
Jan 9, 2026	33.80	33.98	33.27	33.84	33.84	-0.91%	11,742,540
Jan 8, 2026	34.40	35.42	33.76	34.15	34.15	0.38%	16,465,560
Jan 7, 2026	32.88	34.59	32.87	34.02	34.02	3.81%	18,351,578
Jan 6, 2026	32.88	33.57	32.54	32.77	32.77	-0.52%	11,123,120
Jan 5, 2026	32.01	32.99	31.61	32.94	32.94	4.14%	16,176,120
Dec 31, 2025	31.13	32.20	31.13	31.63	31.63	3.67%	16,191,380
Dec 30, 2025	30.50	31.05	30.41	30.51	30.51	-0.78%	6,073,359
Dec 29, 2025	31.14	31.46	30.61	30.75	30.75	-1.22%	6,312,405
Dec 26, 2025	30.30	31.86	30.02	31.13	31.13	2.27%	12,256,840
Dec 25, 2025	30.88	30.99	30.31	30.44	30.44	-1.49%	7,780,847
Dec 24, 2025	31.00	31.40	30.71	30.90	30.90	0.55%	6,437,012
Dec 23, 2025	30.70	31.49	30.55	30.73	30.73	0.03%	7,862,488
Dec 22, 2025	31.03	31.06	30.50	30.72	30.72	-0.19%	7,265,753
Dec 19, 2025	29.90	31.06	29.70	30.78	30.78	3.43%	13,248,970
Dec 18, 2025	29.33	30.37	29.22	29.76	29.76	1.50%	10,925,820
Dec 17, 2025	28.71	29.33	28.63	29.32	29.32	2.09%	6,104,759
Dec 16, 2025	29.02	29.07	28.66	28.72	28.72	-1.31%	4,458,904
Dec 15, 2025	29.30	29.64	29.09	29.10	29.10	-0.92%	4,838,930
Dec 12, 2025	29.05	29.53	28.66	29.37	29.37	1.28%	6,540,182
Dec 11, 2025	29.44	29.70	29.00	29.00	29.00	-0.99%	4,682,224
Dec 10, 2025	29.01	29.34	28.98	29.29	29.29	0.31%	3,807,120
Dec 9, 2025	29.58	29.83	29.15	29.20	29.20	-0.88%	4,893,333
Dec 8, 2025	29.20	29.62	29.05	29.46	29.46	1.06%	5,382,398
Dec 5, 2025	28.55	29.18	28.25	29.15	29.15	1.71%	5,300,159
Dec 4, 2025	28.31	28.85	28.05	28.66	28.66	0.81%	3,855,469
Dec 3, 2025	28.80	29.03	28.38	28.43	28.43	-1.49%	3,743,540
Dec 2, 2025	29.43	29.43	28.84	28.86	28.86	-1.87%	4,694,068
Dec 1, 2025	29.29	29.47	29.11	29.41	29.41	0.41%	4,607,129
Nov 28, 2025	29.32	29.46	29.01	29.29	29.29	-0.03%	4,844,180
Nov 27, 2025	28.80	29.94	28.72	29.30	29.30	2.73%	9,972,044
Nov 26, 2025	28.90	28.91	28.49	28.52	28.52	-1.45%	5,894,284
Nov 25, 2025	28.88	29.40	28.73	28.94	28.94	0.56%	8,480,661
Nov 24, 2025	28.64	28.86	28.10	28.78	28.78	0.77%	6,504,141
Nov 21, 2025	28.40	28.82	28.12	28.56	28.56	0.04%	7,364,032
Nov 20, 2025	28.84	28.95	28.34	28.55	28.55	-0.42%	4,906,446
Nov 19, 2025	29.21	29.40	28.60	28.67	28.67	-1.98%	7,174,584
Nov 18, 2025	29.49	29.77	29.11	29.25	29.25	-0.81%	6,742,721
Nov 17, 2025	29.70	29.95	29.37	29.49	29.49	-0.81%	6,750,635
Nov 14, 2025	30.28	30.39	29.73	29.73	29.73	-2.36%	6,880,139
Nov 13, 2025	30.66	30.80	30.28	30.45	30.45	-0.49%	8,106,811
Nov 12, 2025	30.69	30.76	30.20	30.60	30.60	-0.52%	5,905,334