Chongqing Genori Technology Co., Ltd. (SHA:688797)
China · Delayed Price · Currency is CNY 292.04
+18.04 (6.58%)
Sep 16, 2026, 3:00 PM CST
SHA:688797 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |