Shanghai GenTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	79.36	79.95	70.00	71.00	71.00	-8.28%	30,597,763
Jul 3, 2026	78.11	79.95	70.01	77.41	77.41	-3.20%	37,668,292
Jul 2, 2026	77.70	84.00	75.11	79.97	79.97	-4.41%	38,384,154
Jul 1, 2026	81.30	88.66	80.01	83.66	83.66	5.82%	56,512,609
Jun 30, 2026	70.61	79.14	70.61	79.06	79.06	19.88%	61,647,398
Jun 29, 2026	59.04	67.46	55.00	65.95	65.95	17.31%	66,650,610
Jun 26, 2026	46.00	56.22	45.50	56.22	56.22	20.00%	44,310,620
Jun 25, 2026	49.33	49.96	45.60	46.85	46.85	-1.60%	27,859,100
Jun 24, 2026	44.99	47.76	43.50	47.61	47.61	5.19%	21,297,230
Jun 23, 2026	44.68	47.70	43.38	45.26	45.26	0.29%	19,445,630
Jun 22, 2026	46.50	47.55	43.88	45.13	45.13	-2.10%	20,559,010
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