Shanghai GenTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	46.01	47.60	45.44	46.10	46.10	-1.50%	18,779,850
Jun 17, 2026	43.96	47.80	43.00	46.80	46.80	4.58%	26,751,390
Jun 16, 2026	46.96	47.80	44.42	44.75	44.75	-0.80%	21,631,100
Jun 15, 2026	45.00	47.14	43.72	45.11	45.11	-2.40%	25,171,040
Jun 12, 2026	48.30	52.06	45.17	46.22	46.22	-2.53%	38,750,353
Jun 11, 2026	45.93	48.86	45.50	47.42	47.42	3.24%	29,676,290
Jun 10, 2026	45.00	47.36	44.20	45.93	45.93	0.88%	34,617,826
Jun 9, 2026	39.03	45.53	38.55	45.53	45.53	20.01%	28,643,585
Jun 8, 2026	38.88	40.49	37.51	37.94	37.94	-7.24%	16,317,374
Jun 5, 2026	39.05	42.63	37.84	40.90	40.90	2.66%	25,776,380
Jun 4, 2026	37.65	40.81	37.38	39.84	39.84	4.54%	16,783,911
Jun 3, 2026	38.65	39.50	37.32	38.11	38.11	-0.94%	13,806,927
Jun 2, 2026	38.60	39.36	37.61	38.47	38.47	0.97%	12,802,312
Jun 1, 2026	40.73	41.02	37.96	38.10	38.10	-6.07%	13,424,365
May 29, 2026	43.86	44.35	40.14	40.56	40.56	-7.59%	15,518,974
May 28, 2026	41.00	44.67	40.50	43.89	43.89	6.43%	20,030,630
May 27, 2026	43.20	43.60	40.86	41.24	41.24	-4.54%	14,746,448
May 26, 2026	45.90	45.90	42.30	43.30	43.20	-6.48%	20,631,603
May 25, 2026	47.04	47.18	44.56	46.30	46.19	-0.94%	21,230,900
May 22, 2026	46.10	46.78	45.00	46.74	46.63	2.93%	24,688,130
May 21, 2026	50.75	50.98	45.38	45.41	45.31	-9.56%	37,732,710
May 20, 2026	48.68	51.97	48.27	50.21	50.09	1.43%	31,611,900
May 19, 2026	48.00	50.43	47.20	49.50	49.39	0.81%	30,020,600
May 18, 2026	49.50	52.45	47.50	49.10	48.99	2.29%	40,354,730
May 15, 2026	46.00	49.78	45.30	48.00	47.89	4.01%	48,389,060
May 14, 2026	39.78	46.15	37.99	46.15	46.04	19.99%	46,270,550
May 13, 2026	35.55	38.65	35.46	38.46	38.37	6.95%	21,364,920
May 12, 2026	35.30	36.60	34.75	35.96	35.88	1.87%	16,503,090
May 11, 2026	33.84	36.05	33.55	35.30	35.22	5.88%	15,980,430
May 8, 2026	33.19	34.10	32.60	33.34	33.26	-0.15%	7,583,858
May 7, 2026	33.56	33.58	33.00	33.39	33.31	-0.09%	6,925,836
May 6, 2026	32.98	34.51	32.97	33.42	33.34	2.33%	11,446,480
Apr 30, 2026	32.85	32.93	32.10	32.66	32.58	0.15%	5,523,694
Apr 29, 2026	33.00	33.26	32.17	32.61	32.53	-2.66%	7,348,710
Apr 28, 2026	33.10	33.85	32.70	33.50	33.42	0.30%	6,802,962
Apr 27, 2026	32.42	34.02	32.42	33.40	33.32	3.47%	8,624,268
Apr 24, 2026	32.09	33.05	32.06	32.28	32.21	0.47%	6,377,048
Apr 23, 2026	32.79	32.98	31.85	32.13	32.06	-1.83%	6,384,244
Apr 22, 2026	31.94	32.90	31.80	32.73	32.65	2.38%	7,052,370
Apr 21, 2026	31.98	32.28	31.15	31.97	31.90	0.92%	7,192,154
Apr 20, 2026	30.82	32.77	30.60	31.68	31.61	-2.82%	13,715,600
Apr 17, 2026	32.20	33.08	32.09	32.60	32.52	0.99%	7,476,942
Apr 16, 2026	32.30	32.38	31.67	32.28	32.21	1.32%	5,182,207
Apr 15, 2026	31.50	32.43	31.00	31.86	31.79	2.35%	8,642,177
Apr 14, 2026	30.82	32.00	30.51	31.13	31.06	3.05%	7,469,159
Apr 13, 2026	30.11	30.81	30.03	30.21	30.14	-0.46%	4,857,778
Apr 10, 2026	30.13	30.85	30.00	30.35	30.28	1.64%	4,951,225
Apr 9, 2026	29.68	30.49	29.58	29.86	29.79	-0.57%	4,216,165
Apr 8, 2026	29.56	30.08	29.33	30.03	29.96	3.91%	4,654,619
Apr 7, 2026	27.90	29.53	27.85	28.90	28.83	4.33%	5,071,678