Genimous Technology Co., Ltd. (SHE:000676)
China · Delayed Price · Currency is CNY 9.49
+0.12 (1.28%)
Jan 22, 2026, 3:04 PM CST
Genimous Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9.28 | 9.55 | 9.25 | 9.37 | 9.37 | -0.21% | 46,398,420 |
| Jan 20, 2026 | 9.52 | 9.61 | 9.26 | 9.39 | 9.39 | -0.32% | 65,273,380 |
| Jan 19, 2026 | 9.55 | 9.57 | 9.35 | 9.42 | 9.42 | -2.28% | 52,975,070 |
| Jan 16, 2026 | 10.12 | 10.21 | 9.61 | 9.64 | 9.64 | -6.41% | 110,389,144 |
| Jan 15, 2026 | 10.33 | 10.55 | 10.13 | 10.30 | 10.30 | -2.28% | 106,236,019 |
| Jan 14, 2026 | 10.01 | 11.00 | 10.00 | 10.54 | 10.54 | 3.64% | 174,426,700 |
| Jan 13, 2026 | 10.23 | 10.50 | 9.90 | 10.17 | 10.17 | -0.49% | 171,809,300 |
| Jan 12, 2026 | 9.72 | 10.35 | 9.55 | 10.22 | 10.22 | 8.03% | 167,402,600 |
| Jan 9, 2026 | 8.85 | 9.52 | 8.85 | 9.46 | 9.46 | 6.17% | 111,131,700 |
| Jan 8, 2026 | 8.73 | 9.03 | 8.70 | 8.91 | 8.91 | 1.48% | 48,191,080 |
| Jan 7, 2026 | 8.89 | 8.96 | 8.67 | 8.78 | 8.78 | -1.13% | 42,476,661 |
| Jan 6, 2026 | 8.78 | 8.91 | 8.74 | 8.88 | 8.88 | 0.34% | 43,226,410 |
| Jan 5, 2026 | 8.64 | 8.86 | 8.54 | 8.85 | 8.85 | 2.55% | 50,203,940 |
| Dec 31, 2025 | 8.50 | 8.70 | 8.45 | 8.63 | 8.63 | 0.94% | 40,817,400 |
| Dec 30, 2025 | 8.36 | 8.67 | 8.34 | 8.55 | 8.55 | 2.27% | 48,754,550 |
| Dec 29, 2025 | 8.31 | 8.40 | 8.29 | 8.36 | 8.36 | 0.36% | 19,460,330 |
| Dec 26, 2025 | 8.35 | 8.41 | 8.30 | 8.33 | 8.33 | -0.60% | 19,859,210 |
| Dec 25, 2025 | 8.37 | 8.43 | 8.31 | 8.38 | 8.38 | 0.36% | 18,343,010 |
| Dec 24, 2025 | 8.29 | 8.36 | 8.24 | 8.35 | 8.35 | 0.60% | 15,686,470 |
| Dec 23, 2025 | 8.44 | 8.46 | 8.27 | 8.30 | 8.30 | -1.66% | 17,298,820 |
| Dec 22, 2025 | 8.37 | 8.47 | 8.34 | 8.44 | 8.44 | 0.84% | 18,669,070 |
| Dec 19, 2025 | 8.29 | 8.40 | 8.26 | 8.37 | 8.37 | 1.33% | 20,173,900 |
| Dec 18, 2025 | 8.26 | 8.35 | 8.23 | 8.26 | 8.26 | -0.72% | 16,832,570 |
| Dec 17, 2025 | 8.26 | 8.33 | 8.10 | 8.32 | 8.32 | 0.24% | 22,625,750 |
| Dec 16, 2025 | 8.25 | 8.31 | 8.07 | 8.30 | 8.30 | 0.61% | 25,250,900 |
| Dec 15, 2025 | 8.23 | 8.33 | 8.22 | 8.25 | 8.25 | -0.60% | 12,922,910 |
| Dec 12, 2025 | 8.23 | 8.36 | 8.22 | 8.30 | 8.30 | 0.73% | 16,645,020 |
| Dec 11, 2025 | 8.46 | 8.47 | 8.20 | 8.24 | 8.24 | -2.49% | 24,048,084 |
| Dec 10, 2025 | 8.43 | 8.47 | 8.34 | 8.45 | 8.45 | 0.60% | 18,588,600 |
| Dec 9, 2025 | 8.53 | 8.56 | 8.39 | 8.40 | 8.40 | -1.98% | 24,998,230 |
| Dec 8, 2025 | 8.54 | 8.63 | 8.52 | 8.57 | 8.57 | 0.23% | 26,904,960 |
| Dec 5, 2025 | 8.50 | 8.59 | 8.33 | 8.55 | 8.55 | 0.71% | 27,925,970 |
| Dec 4, 2025 | 8.75 | 8.77 | 8.40 | 8.49 | 8.49 | -3.19% | 40,566,970 |
| Dec 3, 2025 | 9.08 | 9.11 | 8.75 | 8.77 | 8.77 | -3.41% | 51,160,050 |
| Dec 2, 2025 | 9.25 | 9.29 | 9.06 | 9.08 | 9.08 | -2.37% | 43,648,640 |
| Dec 1, 2025 | 9.18 | 9.46 | 9.06 | 9.30 | 9.30 | 0.65% | 57,283,540 |
| Nov 28, 2025 | 9.16 | 9.50 | 9.09 | 9.24 | 9.24 | 0.22% | 58,891,780 |
| Nov 27, 2025 | 9.43 | 9.47 | 9.19 | 9.22 | 9.22 | -3.05% | 60,267,326 |
| Nov 26, 2025 | 9.60 | 9.85 | 9.45 | 9.51 | 9.51 | - | 84,304,127 |
| Nov 25, 2025 | 9.57 | 9.68 | 9.47 | 9.51 | 9.51 | -0.94% | 120,862,900 |
| Nov 24, 2025 | 9.27 | 9.66 | 9.15 | 9.60 | 9.60 | 4.35% | 137,625,400 |
| Nov 21, 2025 | 8.79 | 9.28 | 8.77 | 9.20 | 9.20 | 3.49% | 97,581,500 |
| Nov 20, 2025 | 9.05 | 9.10 | 8.82 | 8.89 | 8.89 | -1.77% | 34,207,690 |
| Nov 19, 2025 | 9.19 | 9.22 | 8.97 | 9.05 | 9.05 | -1.42% | 48,387,320 |
| Nov 18, 2025 | 8.87 | 9.24 | 8.80 | 9.18 | 9.18 | 3.38% | 80,048,550 |
| Nov 17, 2025 | 8.76 | 8.93 | 8.70 | 8.88 | 8.88 | 1.14% | 31,595,040 |
| Nov 14, 2025 | 8.86 | 8.90 | 8.78 | 8.78 | 8.78 | -1.68% | 27,466,150 |
| Nov 13, 2025 | 8.88 | 8.94 | 8.82 | 8.93 | 8.93 | 0.45% | 26,240,560 |
| Nov 12, 2025 | 9.00 | 9.05 | 8.80 | 8.89 | 8.89 | -1.44% | 31,852,700 |
| Nov 11, 2025 | 9.01 | 9.15 | 8.93 | 9.02 | 9.02 | 0.22% | 33,845,100 |