Genimous Technology Co., Ltd. (SHE:000676)
China · Delayed Price · Currency is CNY 5.33
+0.16 (3.09%)
Jul 10, 2026, 3:04 PM CST
Genimous Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.13 | 5.49 | 5.04 | 5.33 | 5.33 | 3.09% | 47,664,710 |
| Jul 9, 2026 | 5.17 | 5.27 | 5.06 | 5.17 | 5.17 | -0.19% | 30,324,710 |
| Jul 8, 2026 | 5.09 | 5.21 | 5.06 | 5.18 | 5.18 | 1.57% | 26,041,270 |
| Jul 7, 2026 | 5.21 | 5.29 | 5.08 | 5.10 | 5.10 | -2.49% | 21,716,400 |
| Jul 6, 2026 | 5.31 | 5.38 | 5.22 | 5.23 | 5.23 | -1.88% | 22,905,410 |
| Jul 3, 2026 | 5.30 | 5.39 | 5.21 | 5.33 | 5.33 | 0.95% | 30,086,860 |
| Jul 2, 2026 | 5.25 | 5.49 | 5.25 | 5.28 | 5.28 | 0.19% | 39,775,550 |
| Jul 1, 2026 | 5.11 | 5.43 | 5.06 | 5.27 | 5.27 | 3.13% | 35,653,740 |
| Jun 30, 2026 | 5.10 | 5.19 | 5.03 | 5.11 | 5.11 | 0.20% | 21,632,780 |
| Jun 29, 2026 | 5.08 | 5.14 | 4.95 | 5.10 | 5.10 | 0.59% | 28,411,823 |
| Jun 26, 2026 | 5.19 | 5.26 | 5.01 | 5.07 | 5.07 | -3.24% | 30,423,939 |
| Jun 25, 2026 | 5.33 | 5.37 | 5.20 | 5.24 | 5.24 | -2.42% | 25,890,503 |
| Jun 24, 2026 | 5.63 | 5.64 | 5.31 | 5.37 | 5.37 | -4.45% | 31,738,280 |
| Jun 23, 2026 | 5.70 | 5.90 | 5.59 | 5.62 | 5.62 | 0.36% | 38,541,760 |
| Jun 22, 2026 | 5.43 | 5.61 | 5.23 | 5.60 | 5.60 | 2.56% | 46,947,974 |
| 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 |