Shanghai GenTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	27.83	28.10	27.67	27.70	27.64	0.18%	2,459,882
Apr 2, 2026	28.50	28.57	27.51	27.65	27.59	-3.19%	3,197,902
Apr 1, 2026	28.31	28.64	28.15	28.56	28.49	2.55%	2,836,276
Mar 31, 2026	28.80	28.90	27.77	27.85	27.79	-3.16%	4,193,627
Mar 30, 2026	28.67	28.93	28.40	28.76	28.69	-0.59%	2,218,357
Mar 27, 2026	28.21	29.13	28.21	28.93	28.86	1.15%	2,771,391
Mar 26, 2026	28.91	29.12	28.40	28.60	28.53	-1.99%	3,245,597
Mar 25, 2026	28.99	29.40	28.80	29.18	29.11	1.43%	3,720,094
Mar 24, 2026	28.50	28.77	27.79	28.77	28.70	2.38%	4,653,172
Mar 23, 2026	28.74	29.25	27.87	28.10	28.04	-4.49%	7,834,562
Mar 20, 2026	30.15	30.35	29.41	29.42	29.35	-2.03%	4,553,757
Mar 19, 2026	30.28	30.44	29.94	30.03	29.96	-2.21%	4,317,708
Mar 18, 2026	30.27	30.78	30.10	30.71	30.64	1.99%	3,226,713
Mar 17, 2026	31.17	31.25	30.08	30.11	30.04	-3.06%	4,994,163