Genimous Technology Co., Ltd. (SHE:000676)
China · Delayed Price · Currency is CNY 5.46
-0.04 (-0.73%)
Jun 18, 2026, 3:04 PM CST
Genimous Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.45 | 5.54 | 5.40 | 5.46 | 5.46 | -0.73% | 26,297,150 |
| Jun 17, 2026 | 5.60 | 5.67 | 5.46 | 5.50 | 5.50 | -2.48% | 24,771,570 |
| Jun 16, 2026 | 5.56 | 5.67 | 5.47 | 5.64 | 5.64 | 1.08% | 25,447,320 |
| Jun 15, 2026 | 5.58 | 5.68 | 5.51 | 5.58 | 5.58 | 0.18% | 27,187,300 |
| Jun 12, 2026 | 5.51 | 5.62 | 5.43 | 5.57 | 5.57 | 1.83% | 24,080,030 |
| Jun 11, 2026 | 5.69 | 5.69 | 5.43 | 5.47 | 5.47 | -4.54% | 29,914,370 |
| Jun 10, 2026 | 5.71 | 5.84 | 5.62 | 5.73 | 5.73 | - | 24,969,220 |
| Jun 9, 2026 | 5.68 | 5.78 | 5.57 | 5.73 | 5.73 | 1.06% | 25,482,640 |
| Jun 8, 2026 | 5.61 | 5.81 | 5.58 | 5.67 | 5.67 | -1.73% | 24,499,150 |
| Jun 5, 2026 | 5.71 | 5.87 | 5.61 | 5.77 | 5.77 | 1.41% | 23,955,710 |
| Jun 4, 2026 | 5.73 | 5.87 | 5.64 | 5.69 | 5.69 | -1.56% | 27,580,020 |
| Jun 3, 2026 | 5.92 | 5.92 | 5.71 | 5.78 | 5.78 | -2.53% | 22,209,690 |
| Jun 2, 2026 | 6.06 | 6.09 | 5.89 | 5.93 | 5.93 | -2.31% | 25,748,740 |
| Jun 1, 2026 | 5.77 | 6.19 | 5.76 | 6.07 | 6.07 | 5.38% | 41,206,040 |
| May 29, 2026 | 5.83 | 5.95 | 5.71 | 5.76 | 5.76 | -1.20% | 29,601,340 |
| May 28, 2026 | 5.83 | 5.87 | 5.62 | 5.83 | 5.83 | - | 36,831,530 |
| May 27, 2026 | 6.12 | 6.19 | 5.77 | 5.83 | 5.83 | -4.58% | 52,028,540 |
| May 26, 2026 | 6.03 | 6.28 | 5.97 | 6.11 | 6.11 | -0.33% | 57,953,590 |
| May 25, 2026 | 6.66 | 6.75 | 6.13 | 6.13 | 6.13 | -9.99% | 53,292,300 |
| May 22, 2026 | 6.80 | 6.88 | 6.67 | 6.81 | 6.81 | 0.15% | 20,829,940 |
| May 21, 2026 | 7.03 | 7.17 | 6.78 | 6.80 | 6.80 | -3.00% | 27,335,750 |
| May 20, 2026 | 7.29 | 7.29 | 7.00 | 7.01 | 7.01 | -4.23% | 25,775,530 |
| May 19, 2026 | 7.19 | 7.37 | 7.16 | 7.32 | 7.32 | 1.81% | 20,135,150 |
| May 18, 2026 | 7.09 | 7.26 | 7.06 | 7.19 | 7.19 | 0.84% | 17,713,340 |
| May 15, 2026 | 7.11 | 7.28 | 7.07 | 7.13 | 7.13 | 0.42% | 20,556,670 |
| May 14, 2026 | 7.50 | 7.52 | 7.10 | 7.10 | 7.10 | -4.44% | 27,650,610 |
| May 13, 2026 | 7.33 | 7.47 | 7.30 | 7.43 | 7.43 | 1.23% | 16,041,090 |
| May 12, 2026 | 7.50 | 7.52 | 7.34 | 7.34 | 7.34 | -2.26% | 20,254,900 |
| May 11, 2026 | 7.60 | 7.62 | 7.46 | 7.51 | 7.51 | -0.79% | 23,261,410 |
| May 8, 2026 | 7.54 | 7.69 | 7.53 | 7.57 | 7.57 | 0.66% | 23,796,490 |
| May 7, 2026 | 7.47 | 7.54 | 7.38 | 7.52 | 7.52 | 0.67% | 22,743,270 |
| May 6, 2026 | 7.31 | 7.54 | 7.30 | 7.47 | 7.47 | 1.22% | 29,264,250 |
| Apr 30, 2026 | 7.26 | 7.54 | 7.26 | 7.38 | 7.38 | 0.14% | 24,455,770 |
| Apr 29, 2026 | 7.10 | 7.41 | 7.08 | 7.37 | 7.37 | 5.14% | 28,116,100 |
| Apr 28, 2026 | 7.04 | 7.16 | 6.97 | 7.01 | 7.01 | -1.27% | 21,430,540 |
| Apr 27, 2026 | 7.01 | 7.18 | 6.67 | 7.10 | 7.10 | -3.79% | 62,294,240 |
| Apr 24, 2026 | 7.48 | 7.49 | 7.26 | 7.38 | 7.38 | -1.60% | 19,836,420 |
| Apr 23, 2026 | 7.60 | 7.65 | 7.48 | 7.50 | 7.50 | -1.45% | 19,115,050 |
| Apr 22, 2026 | 7.62 | 7.64 | 7.49 | 7.61 | 7.61 | -0.13% | 18,490,240 |
| Apr 21, 2026 | 7.76 | 7.77 | 7.54 | 7.62 | 7.62 | -1.93% | 22,111,650 |
| Apr 20, 2026 | 7.69 | 7.82 | 7.67 | 7.77 | 7.77 | 0.91% | 21,339,960 |
| Apr 17, 2026 | 7.70 | 7.74 | 7.62 | 7.70 | 7.70 | -0.52% | 15,312,050 |
| Apr 16, 2026 | 7.66 | 7.76 | 7.63 | 7.74 | 7.74 | 1.44% | 16,053,000 |
| Apr 15, 2026 | 7.78 | 7.79 | 7.61 | 7.63 | 7.63 | -1.42% | 13,597,580 |
| Apr 14, 2026 | 7.80 | 7.83 | 7.66 | 7.74 | 7.74 | 0.52% | 15,248,200 |
| Apr 13, 2026 | 7.71 | 7.75 | 7.67 | 7.70 | 7.70 | -0.90% | 10,850,810 |
| Apr 10, 2026 | 7.73 | 7.84 | 7.73 | 7.77 | 7.77 | 1.17% | 15,788,250 |
| Apr 9, 2026 | 7.80 | 7.85 | 7.66 | 7.68 | 7.68 | -2.78% | 19,649,120 |
| Apr 8, 2026 | 7.65 | 7.90 | 7.63 | 7.90 | 7.90 | 5.61% | 27,566,120 |
| Apr 7, 2026 | 7.39 | 7.51 | 7.39 | 7.48 | 7.48 | 1.49% | 9,492,229 |