Chongqing Genori Technology Co., Ltd. (SHA:688797)
China · Delayed Price · Currency is CNY 183.74
-12.96 (-6.59%)
Oct 29, 2026, 11:29 AM CST
SHA:688797 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 192.93 | 193.60 | 182.88 | 183.74 | 183.74 | -6.59% | 1,883,347 |
| Oct 28, 2026 | 191.00 | 197.31 | 184.60 | 196.70 | 196.70 | 6.32% | 3,292,307 |
| Oct 27, 2026 | 193.00 | 197.83 | 185.00 | 185.00 | 185.00 | -2.46% | 2,389,450 |
| Oct 26, 2026 | 201.00 | 203.96 | 189.00 | 189.67 | 189.67 | -8.01% | 3,064,911 |
| Oct 23, 2026 | 189.98 | 207.56 | 182.32 | 206.19 | 206.19 | 5.18% | 3,388,896 |
| Oct 22, 2026 | 202.62 | 205.00 | 196.00 | 196.03 | 196.03 | -3.47% | 2,007,136 |
| Oct 21, 2026 | 206.94 | 208.77 | 201.88 | 203.07 | 203.07 | -0.53% | 1,804,371 |
| Oct 20, 2026 | 197.34 | 209.10 | 195.94 | 204.15 | 204.15 | 2.54% | 2,533,416 |
| Oct 19, 2026 | 191.61 | 200.95 | 189.02 | 199.10 | 199.10 | 2.03% | 2,101,350 |
| Oct 16, 2026 | 207.62 | 209.00 | 193.96 | 195.13 | 195.13 | -3.13% | 2,276,684 |
| Oct 15, 2026 | 200.01 | 206.68 | 199.08 | 201.44 | 201.44 | -3.34% | 1,914,723 |
| Oct 14, 2026 | 214.83 | 215.73 | 208.40 | 208.40 | 208.40 | -3.43% | 1,396,319 |
| Oct 13, 2026 | 210.86 | 219.51 | 204.28 | 215.80 | 215.80 | -0.12% | 2,238,145 |
| Oct 12, 2026 | 217.00 | 223.33 | 213.23 | 216.07 | 216.07 | -1.74% | 1,584,685 |
| Oct 9, 2026 | 227.01 | 227.01 | 208.50 | 219.89 | 219.89 | -3.97% | 2,516,243 |
| Oct 8, 2026 | 241.64 | 243.00 | 227.00 | 228.98 | 228.98 | -5.22% | 1,771,419 |
| Sep 30, 2026 | 258.03 | 258.99 | 241.58 | 241.60 | 241.60 | -5.63% | 2,008,877 |
| Sep 29, 2026 | 253.00 | 260.38 | 253.00 | 256.02 | 256.02 | -0.22% | 1,463,280 |
| Sep 28, 2026 | 268.00 | 272.01 | 255.00 | 256.58 | 256.58 | -7.10% | 2,484,270 |
| Sep 24, 2026 | 278.93 | 284.51 | 275.50 | 276.18 | 276.18 | -2.02% | 2,182,989 |
| Sep 23, 2026 | 285.00 | 286.00 | 280.48 | 281.88 | 281.88 | -0.75% | 2,104,247 |
| Sep 22, 2026 | 291.50 | 293.64 | 283.00 | 284.00 | 284.00 | -1.21% | 3,178,591 |
| Sep 21, 2026 | 300.01 | 302.88 | 284.00 | 287.49 | 287.49 | -3.20% | 4,193,727 |
| Sep 18, 2026 | 294.00 | 298.37 | 283.97 | 297.00 | 297.00 | 4.00% | 5,124,899 |
| Sep 17, 2026 | 290.70 | 301.87 | 284.54 | 285.58 | 285.58 | -2.21% | 4,021,310 |
| Sep 16, 2026 | 278.00 | 298.88 | 275.00 | 292.04 | 292.04 | 6.58% | 6,717,260 |
| Sep 15, 2026 | 241.19 | 292.69 | 241.19 | 274.00 | 274.00 | 12.34% | 7,151,679 |
| Sep 14, 2026 | 237.26 | 246.66 | 235.00 | 243.91 | 243.91 | 0.54% | 1,425,086 |
| Sep 11, 2026 | 243.22 | 248.00 | 236.00 | 242.60 | 242.60 | -3.30% | 2,000,708 |
| Sep 10, 2026 | 252.00 | 254.42 | 248.80 | 250.87 | 250.87 | -2.38% | 1,671,305 |
| Sep 9, 2026 | 268.00 | 269.94 | 254.89 | 256.99 | 256.99 | -2.91% | 2,480,223 |
| Sep 8, 2026 | 271.29 | 275.00 | 264.58 | 264.70 | 264.70 | -3.23% | 2,316,384 |
| Sep 7, 2026 | 269.00 | 276.00 | 265.11 | 273.54 | 273.54 | 3.50% | 2,304,528 |
| Sep 4, 2026 | 278.00 | 287.37 | 261.23 | 264.30 | 264.30 | -3.19% | 3,191,396 |
| Sep 3, 2026 | 284.50 | 284.50 | 270.08 | 273.00 | 273.00 | -2.50% | 2,152,624 |
| Sep 2, 2026 | 284.00 | 287.53 | 278.00 | 280.01 | 280.01 | -3.11% | 1,996,931 |
| Sep 1, 2026 | 304.80 | 306.00 | 287.88 | 289.00 | 289.00 | -4.64% | 2,359,494 |
| Aug 31, 2026 | 296.00 | 305.00 | 292.80 | 303.05 | 303.05 | -0.51% | 2,162,873 |
| Aug 28, 2026 | 319.99 | 326.00 | 304.40 | 304.60 | 304.60 | -6.58% | 3,932,596 |
| Aug 27, 2026 | 312.88 | 338.18 | 306.33 | 326.07 | 326.07 | 4.25% | 4,546,697 |
| 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 |