Shanghai GenTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	44.32	46.17	40.85	45.34	45.34	-0.24%	17,102,037
Oct 22, 2026	47.88	48.26	45.00	45.45	45.45	-4.52%	12,288,720
Oct 21, 2026	48.84	49.60	47.33	47.60	47.60	-0.58%	9,346,466
Oct 20, 2026	46.66	49.66	46.50	47.88	47.88	1.29%	10,684,395
Oct 19, 2026	50.00	50.80	46.04	47.27	47.27	-5.59%	12,594,859
Oct 16, 2026	52.99	52.99	49.66	50.07	50.07	-1.15%	12,901,728
Oct 15, 2026	48.90	51.90	47.66	50.65	50.65	-0.71%	18,426,928
Oct 14, 2026	52.82	53.46	50.22	51.01	51.01	-4.44%	14,096,842
Oct 13, 2026	53.12	55.43	50.27	53.38	53.38	-1.87%	14,894,639
Oct 12, 2026	53.08	56.47	52.45	54.40	54.40	1.19%	16,108,168
Oct 9, 2026	54.56	54.59	49.88	53.76	53.76	-1.27%	17,965,273
Oct 8, 2026	57.39	58.00	53.88	54.45	54.45	-6.01%	10,935,882
Sep 30, 2026	60.59	61.50	57.80	57.93	57.93	-3.35%	9,425,400
Sep 29, 2026	60.28	61.30	58.77	59.94	59.94	-0.81%	10,045,722
Sep 28, 2026	63.83	65.09	60.11	60.43	60.43	-6.59%	13,786,760
Sep 24, 2026	66.82	69.38	64.51	64.69	64.69	-3.16%	12,478,018
Sep 23, 2026	65.13	67.72	65.00	66.80	66.80	2.49%	10,551,512
Sep 22, 2026	67.66	68.20	64.62	65.18	65.18	-1.15%	12,566,030
Sep 21, 2026	68.00	68.44	65.10	65.94	65.94	-3.03%	17,151,353
Sep 18, 2026	66.11	70.34	64.31	68.00	68.00	4.04%	26,537,424
Sep 17, 2026	64.58	65.90	63.01	65.36	65.36	0.80%	14,744,126
Sep 16, 2026	62.13	65.99	61.19	64.84	64.84	4.38%	19,986,454
Sep 15, 2026	59.00	64.84	58.57	62.12	62.12	4.44%	19,226,246
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%	24,175,879
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%	20,657,104
Aug 20, 2026	65.71	68.30	64.14	66.20	66.20	1.56%	22,163,353
Aug 19, 2026	68.26	70.74	64.00	65.18	65.18	-8.13%	27,500,733
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%	43,425,688