Shanghai GenTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	33.19	34.10	32.60	33.34	33.34	-0.15%	7,583,858
May 7, 2026	33.56	33.58	33.00	33.39	33.39	-0.09%	6,925,836
May 6, 2026	32.98	34.51	32.97	33.42	33.42	2.33%	11,446,487
Apr 30, 2026	32.85	32.93	32.10	32.66	32.66	0.15%	5,523,694
Apr 29, 2026	33.00	33.26	32.17	32.61	32.61	-2.66%	7,348,710
Apr 28, 2026	33.10	33.85	32.70	33.50	33.50	0.30%	6,802,962
Apr 27, 2026	32.42	34.02	32.42	33.40	33.40	3.47%	8,624,268
Apr 24, 2026	32.09	33.05	32.06	32.28	32.28	0.47%	6,377,048
Apr 23, 2026	32.79	32.98	31.85	32.13	32.13	-1.83%	6,384,244
Apr 22, 2026	31.94	32.90	31.80	32.73	32.73	2.38%	7,052,370
Apr 21, 2026	31.98	32.28	31.15	31.97	31.97	0.92%	7,192,154
Apr 20, 2026	30.82	32.77	30.60	31.68	31.68	-2.82%	13,715,600
Apr 17, 2026	32.20	33.08	32.09	32.60	32.60	0.99%	7,476,942
Apr 16, 2026	32.30	32.38	31.67	32.28	32.28	1.32%	5,182,207
Apr 15, 2026	31.50	32.43	31.00	31.86	31.86	2.35%	8,642,177
Apr 14, 2026	30.82	32.00	30.51	31.13	31.13	3.05%	7,469,159
Apr 13, 2026	30.11	30.81	30.03	30.21	30.21	-0.46%	4,857,778
Apr 10, 2026	30.13	30.85	30.00	30.35	30.35	1.64%	4,951,225
Apr 9, 2026	29.68	30.49	29.58	29.86	29.86	-0.57%	4,216,165
Apr 8, 2026	29.56	30.08	29.33	30.03	30.03	3.91%	4,654,619
Apr 7, 2026	27.90	29.53	27.85	28.90	28.90	4.33%	5,071,678
Apr 3, 2026	27.83	28.10	27.67	27.70	27.70	0.18%	2,459,882
Apr 2, 2026	28.50	28.57	27.51	27.65	27.65	-3.19%	3,197,902
Apr 1, 2026	28.31	28.64	28.15	28.56	28.56	2.55%	2,836,276
Mar 31, 2026	28.80	28.90	27.77	27.85	27.85	-3.16%	4,193,627
Mar 30, 2026	28.67	28.93	28.40	28.76	28.76	-0.59%	2,218,357
Mar 27, 2026	28.21	29.13	28.21	28.93	28.93	1.15%	2,771,391
Mar 26, 2026	28.91	29.12	28.40	28.60	28.60	-1.99%	3,245,597
Mar 25, 2026	28.99	29.40	28.80	29.18	29.18	1.43%	3,720,094
Mar 24, 2026	28.50	28.77	27.79	28.77	28.77	2.38%	4,653,172
Mar 23, 2026	28.74	29.25	27.87	28.10	28.10	-4.49%	7,834,562
Mar 20, 2026	30.15	30.35	29.41	29.42	29.42	-2.03%	4,553,757
Mar 19, 2026	30.28	30.44	29.94	30.03	30.03	-2.21%	4,317,708
Mar 18, 2026	30.27	30.78	30.10	30.71	30.71	1.99%	3,226,713
Mar 17, 2026	31.17	31.25	30.08	30.11	30.11	-3.06%	4,994,163
Mar 16, 2026	30.88	31.15	30.15	31.06	31.06	1.01%	4,898,520
Mar 13, 2026	31.07	31.43	30.71	30.75	30.75	-1.51%	3,680,278
Mar 12, 2026	31.65	32.20	31.08	31.22	31.22	-2.13%	4,417,082
Mar 11, 2026	31.80	32.63	31.77	31.90	31.90	0.47%	5,284,144
Mar 10, 2026	31.58	31.94	31.27	31.75	31.75	2.32%	5,123,904
Mar 9, 2026	31.12	31.33	30.23	31.03	31.03	-2.67%	6,903,760
Mar 6, 2026	31.78	32.23	31.44	31.88	31.88	-0.09%	4,541,046
Mar 5, 2026	32.50	33.22	31.73	31.91	31.91	0.06%	8,706,108
Mar 4, 2026	31.99	32.73	31.77	31.89	31.89	-1.30%	6,277,213
Mar 3, 2026	34.01	34.37	32.20	32.31	32.31	-4.41%	10,396,210
Mar 2, 2026	33.80	35.15	33.60	33.80	33.80	-1.17%	9,520,166
Feb 27, 2026	34.54	34.69	33.86	34.20	34.20	-1.75%	7,259,795
Feb 26, 2026	34.77	34.98	34.25	34.81	34.81	0.12%	6,430,036
Feb 25, 2026	33.51	35.12	33.33	34.77	34.77	3.95%	10,896,730
Feb 24, 2026	33.70	33.84	33.08	33.45	33.45	1.12%	5,068,267