Chongqing Genori Technology Co., Ltd. (SHA:688797)
China · Delayed Price · Currency is CNY 312.66
-0.11 (-0.04%)
Aug 27, 2026, 2:04 PM CST
SHA:688797 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 302.00 | 316.70 | 292.00 | 312.77 | 312.77 | 2.70% | 3,197,913 |
| Aug 25, 2026 | 300.90 | 308.86 | 280.30 | 304.55 | 304.55 | -3.07% | 3,342,444 |
| Aug 24, 2026 | 310.00 | 325.58 | 303.50 | 314.19 | 314.19 | 1.94% | 2,970,841 |
| Aug 21, 2026 | 307.76 | 319.80 | 302.00 | 308.21 | 308.21 | 0.29% | 2,186,343 |
| Aug 20, 2026 | 319.00 | 320.00 | 303.20 | 307.31 | 307.31 | -1.21% | 2,855,142 |
| Aug 19, 2026 | 336.17 | 344.80 | 308.91 | 311.08 | 311.08 | -11.95% | 4,255,484 |
| Aug 18, 2026 | 356.04 | 364.44 | 347.10 | 353.30 | 353.30 | -0.31% | 3,802,875 |
| Aug 17, 2026 | 350.05 | 356.30 | 337.91 | 354.40 | 354.40 | 2.09% | 4,219,352 |
| Aug 14, 2026 | 344.00 | 350.90 | 339.00 | 347.15 | 347.15 | 3.63% | 3,476,098 |
| Aug 13, 2026 | 360.00 | 362.50 | 334.72 | 335.00 | 335.00 | -4.15% | 4,584,373 |
| Aug 12, 2026 | 349.99 | 364.00 | 346.01 | 349.50 | 349.50 | 3.10% | 4,716,626 |
| Aug 11, 2026 | 342.37 | 351.97 | 329.00 | 339.00 | 339.00 | -3.64% | 4,343,118 |
| Aug 10, 2026 | 344.00 | 372.00 | 341.01 | 351.80 | 351.80 | 3.60% | 5,436,280 |
| Aug 7, 2026 | 333.00 | 343.91 | 325.58 | 339.57 | 339.57 | 1.24% | 4,672,732 |
| Aug 6, 2026 | 311.03 | 338.50 | 311.03 | 335.42 | 335.42 | 3.66% | 4,566,406 |
| Aug 5, 2026 | 299.00 | 330.30 | 297.00 | 323.59 | 323.59 | 7.51% | 5,473,407 |
| Aug 4, 2026 | 290.01 | 305.41 | 284.60 | 300.99 | 300.99 | 4.86% | 4,582,031 |
| Aug 3, 2026 | 308.11 | 317.10 | 286.00 | 287.04 | 287.04 | -8.03% | 4,282,146 |
| Jul 31, 2026 | 341.81 | 360.99 | 310.02 | 312.10 | 312.10 | 3.69% | 6,570,774 |
| Jul 30, 2026 | 314.99 | 329.86 | 293.00 | 301.00 | 301.00 | -5.64% | 4,874,819 |
| Jul 29, 2026 | 320.94 | 332.00 | 301.58 | 319.00 | 319.00 | -1.04% | 4,964,116 |
| Jul 28, 2026 | 345.00 | 355.65 | 318.18 | 322.35 | 322.35 | -12.88% | 5,630,124 |
| Jul 27, 2026 | 366.00 | 386.00 | 346.50 | 370.01 | 370.01 | -2.95% | 5,962,580 |
| Jul 24, 2026 | 370.00 | 408.88 | 364.44 | 381.25 | 381.25 | 1.90% | 6,982,299 |
| Jul 23, 2026 | 369.95 | 382.25 | 352.66 | 374.15 | 374.15 | -0.49% | 4,513,769 |
| Jul 22, 2026 | 360.90 | 397.83 | 360.20 | 376.00 | 376.00 | 6.70% | 8,366,948 |
| Jul 21, 2026 | 291.20 | 352.38 | 291.00 | 352.38 | 352.38 | 20.00% | 5,397,284 |
| Jul 20, 2026 | 347.07 | 353.00 | 282.92 | 293.65 | 293.65 | -12.26% | 5,980,644 |
| Jul 17, 2026 | 341.00 | 362.88 | 334.00 | 334.70 | 334.70 | -3.83% | 5,165,710 |
| Jul 16, 2026 | 346.00 | 366.80 | 340.00 | 348.03 | 348.03 | -5.14% | 4,077,147 |
| Jul 15, 2026 | 427.00 | 429.98 | 365.00 | 366.90 | 366.90 | -12.54% | 5,685,202 |
| Jul 14, 2026 | 410.01 | 427.39 | 389.99 | 419.50 | 419.50 | 1.82% | 5,065,849 |
| Jul 13, 2026 | 410.00 | 438.51 | 410.00 | 412.00 | 412.00 | -7.47% | 5,002,356 |
| Jul 10, 2026 | 530.10 | 555.00 | 445.00 | 445.25 | 445.25 | -13.56% | 9,185,140 |
| Jul 9, 2026 | 476.99 | 518.78 | 470.01 | 515.12 | 515.12 | 12.30% | 7,805,153 |
| Jul 8, 2026 | 487.91 | 497.00 | 450.07 | 458.72 | 458.72 | -7.23% | 6,890,344 |
| Jul 7, 2026 | 465.00 | 503.88 | 461.00 | 494.48 | 494.48 | 3.21% | 6,120,419 |
| Jul 6, 2026 | 531.00 | 541.00 | 478.88 | 479.08 | 479.08 | -11.30% | 9,136,052 |
| Jul 3, 2026 | 648.00 | 655.00 | 538.00 | 540.10 | 540.10 | -19.15% | 10,852,664 |
| Jul 2, 2026 | 691.00 | 740.00 | 666.66 | 668.01 | 668.01 | -9.99% | 8,684,260 |
| Jul 1, 2026 | 676.00 | 800.00 | 669.00 | 742.18 | 742.18 | 7.55% | 11,235,692 |
| Jun 30, 2026 | 597.00 | 716.66 | 560.00 | 690.11 | 690.11 | 15.35% | 12,887,592 |
| Jun 29, 2026 | 555.00 | 598.50 | 530.00 | 598.28 | 598.28 | 9.76% | 11,449,404 |
| Jun 26, 2026 | 559.74 | 592.00 | 521.12 | 545.07 | 545.07 | -5.11% | 11,024,825 |
| Jun 25, 2026 | 558.60 | 619.97 | 530.00 | 574.44 | 574.44 | -1.81% | 16,301,950 |
| Jun 24, 2026 | 448.00 | 589.00 | 388.66 | 585.00 | 585.00 | 1.00% | 22,371,694 |
| Jun 23, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - | - |