Genimous Technology Co., Ltd. (SHE:000676)
China · Delayed Price · Currency is CNY 5.76
-0.07 (-1.20%)
May 29, 2026, 3:04 PM CST
Genimous Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 7.57 | 7.63 | 7.36 | 7.37 | 7.37 | -2.64% | 10,478,660 |
| Apr 2, 2026 | 7.65 | 7.65 | 7.48 | 7.57 | 7.57 | -1.30% | 13,065,690 |
| Apr 1, 2026 | 7.72 | 7.75 | 7.62 | 7.67 | 7.67 | 0.92% | 11,048,080 |
| Mar 31, 2026 | 7.65 | 7.75 | 7.58 | 7.60 | 7.60 | -0.26% | 14,972,740 |
| Mar 30, 2026 | 7.54 | 7.64 | 7.42 | 7.62 | 7.62 | 0.26% | 14,371,810 |
| Mar 27, 2026 | 7.40 | 7.61 | 7.36 | 7.60 | 7.60 | 1.88% | 14,693,650 |
| Mar 26, 2026 | 7.65 | 7.68 | 7.42 | 7.46 | 7.46 | -2.48% | 17,242,940 |
| Mar 25, 2026 | 7.58 | 7.67 | 7.55 | 7.65 | 7.65 | 1.46% | 19,748,290 |
| Mar 24, 2026 | 7.41 | 7.54 | 7.29 | 7.54 | 7.54 | 3.71% | 23,492,690 |
| Mar 23, 2026 | 7.61 | 7.68 | 7.23 | 7.27 | 7.27 | -6.31% | 30,113,950 |
| Mar 20, 2026 | 8.08 | 8.14 | 7.76 | 7.76 | 7.76 | -3.72% | 26,663,840 |
| Mar 19, 2026 | 8.15 | 8.16 | 8.03 | 8.06 | 8.06 | -1.95% | 19,247,930 |
| Mar 18, 2026 | 8.19 | 8.24 | 8.13 | 8.22 | 8.22 | 0.49% | 14,167,290 |
| Mar 17, 2026 | 8.27 | 8.35 | 8.16 | 8.18 | 8.18 | -0.73% | 20,669,660 |