Shanghai GenTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	57.10	59.80	55.20	59.48	59.48	2.46%	15,251,273
Sep 11, 2026	60.80	60.80	55.62	58.05	58.05	-5.61%	18,050,559
Sep 10, 2026	61.54	63.50	60.39	61.50	61.50	-0.61%	11,264,781
Sep 9, 2026	64.01	65.84	61.10	61.88	61.88	-2.55%	11,842,382
Sep 8, 2026	66.68	66.78	63.26	63.50	63.50	-3.38%	14,681,495
Sep 7, 2026	61.25	67.20	60.74	65.72	65.72	8.81%	24,175,870
Sep 4, 2026	66.10	66.35	59.00	60.40	60.40	-7.08%	21,147,759
Sep 3, 2026	66.33	66.80	62.70	65.00	65.00	-1.14%	19,593,244
Sep 2, 2026	65.27	69.86	64.18	65.75	65.75	-1.28%	21,924,739
Sep 1, 2026	71.10	72.50	63.91	66.60	66.60	-1.19%	31,927,566
Aug 31, 2026	64.90	68.90	63.43	67.40	67.40	-	22,378,465
Aug 28, 2026	71.00	74.68	67.00	67.40	67.40	-6.91%	23,055,060
Aug 27, 2026	71.49	74.30	68.30	72.40	72.40	-0.55%	31,598,738
Aug 26, 2026	70.00	73.90	68.21	72.80	72.80	3.12%	27,519,036
Aug 25, 2026	69.19	72.10	64.30	70.60	70.60	-0.77%	31,019,668
Aug 24, 2026	67.00	71.75	64.50	71.15	71.15	7.32%	35,049,726
Aug 21, 2026	67.33	69.37	65.67	66.30	66.30	0.15%	20,657,100
Aug 20, 2026	65.71	68.30	64.14	66.20	66.20	1.56%	22,163,350
Aug 19, 2026	68.26	70.74	64.00	65.18	65.18	-8.13%	27,500,730
Aug 18, 2026	72.44	74.10	68.20	70.95	70.95	-1.76%	29,153,998
Aug 17, 2026	70.84	73.62	70.00	72.22	72.22	-0.22%	24,956,916
Aug 14, 2026	72.47	75.13	70.73	72.38	72.38	0.72%	18,778,201
Aug 13, 2026	76.55	77.12	71.00	71.86	71.86	-4.63%	26,282,633
Aug 12, 2026	71.16	76.66	71.16	75.35	75.35	7.67%	29,592,276
Aug 11, 2026	69.25	74.66	69.25	69.98	69.98	-0.74%	33,819,214
Aug 10, 2026	66.97	70.50	66.60	70.50	70.50	6.85%	41,532,399
Aug 7, 2026	60.05	68.00	60.00	65.98	65.98	8.16%	43,425,680
Aug 6, 2026	57.30	62.59	57.12	61.00	61.00	6.23%	46,506,397
Aug 5, 2026	47.46	57.42	47.45	57.42	57.42	20.00%	44,552,378
Aug 4, 2026	43.22	49.39	41.80	47.85	47.85	10.00%	42,328,014
Aug 3, 2026	48.42	49.01	40.85	43.50	43.50	-12.49%	46,410,652
Jul 31, 2026	54.00	56.46	49.20	49.71	49.71	1.78%	45,171,435
Jul 30, 2026	53.74	53.88	48.66	48.84	48.84	-10.73%	38,502,890
Jul 29, 2026	49.45	55.18	47.77	54.71	54.71	11.27%	45,017,306
Jul 28, 2026	50.80	53.50	48.95	49.17	49.17	-9.86%	31,289,920
Jul 27, 2026	48.46	54.79	46.33	54.55	54.55	12.75%	44,633,040
Jul 24, 2026	44.07	49.97	43.70	48.38	48.38	7.73%	39,877,001
Jul 23, 2026	47.84	48.35	44.30	44.91	44.91	-5.27%	21,182,835
Jul 22, 2026	49.19	51.16	46.80	47.41	47.41	-5.58%	36,138,076
Jul 21, 2026	43.14	50.21	39.00	50.21	50.21	20.00%	43,923,256
Jul 20, 2026	50.00	51.20	40.11	41.84	41.84	-13.16%	33,867,739
Jul 17, 2026	55.18	55.99	47.85	48.18	48.18	-14.42%	33,145,107
Jul 16, 2026	56.73	60.68	55.88	56.30	56.30	-7.14%	22,233,592
Jul 15, 2026	65.00	67.00	59.10	60.63	60.63	-3.94%	22,820,010
Jul 14, 2026	64.66	67.84	61.66	63.12	63.12	-1.34%	25,333,370
Jul 13, 2026	64.20	71.09	63.37	63.98	63.98	-5.95%	30,945,627
Jul 10, 2026	80.67	81.00	68.03	68.03	68.03	-15.31%	42,303,016
Jul 9, 2026	74.36	80.67	71.11	80.33	80.33	6.14%	38,531,823
Jul 8, 2026	80.90	83.05	71.60	75.68	75.68	-3.59%	31,699,870
Jul 7, 2026	71.00	83.00	68.85	78.50	78.50	10.56%	40,530,263