Genimous Technology Co., Ltd. (SHE:000676)
China · Delayed Price · Currency is CNY 6.44
-0.03 (-0.46%)
Aug 24, 2026, 3:04 PM CST
Genimous Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.46 | 6.51 | 6.34 | 6.44 | 6.44 | -0.46% | 39,616,849 |
| Aug 21, 2026 | 6.41 | 6.48 | 6.36 | 6.47 | 6.47 | -0.31% | 40,026,220 |
| Aug 20, 2026 | 6.45 | 6.54 | 6.35 | 6.49 | 6.49 | 1.72% | 51,047,655 |
| Aug 19, 2026 | 6.60 | 6.63 | 6.38 | 6.38 | 6.38 | -4.20% | 62,351,673 |
| Aug 18, 2026 | 7.07 | 7.08 | 6.58 | 6.66 | 6.66 | -4.86% | 108,917,700 |
| Aug 17, 2026 | 7.21 | 7.30 | 6.79 | 7.00 | 7.00 | -4.89% | 175,545,200 |
| Aug 14, 2026 | 7.09 | 7.72 | 7.01 | 7.36 | 7.36 | 4.84% | 219,469,300 |
| Aug 13, 2026 | 7.34 | 7.56 | 7.01 | 7.02 | 7.02 | -5.39% | 147,970,600 |
| Aug 12, 2026 | 7.42 | 7.65 | 7.25 | 7.42 | 7.42 | 0.68% | 107,139,400 |
| Aug 11, 2026 | 7.43 | 7.60 | 7.35 | 7.37 | 7.37 | -1.47% | 95,609,320 |
| Aug 10, 2026 | 7.62 | 7.75 | 7.38 | 7.48 | 7.48 | -2.35% | 156,487,100 |
| Aug 7, 2026 | 7.51 | 8.25 | 7.21 | 7.66 | 7.66 | 2.13% | 259,570,000 |
| Aug 6, 2026 | 7.65 | 7.75 | 7.40 | 7.50 | 7.50 | -4.46% | 135,331,496 |
| Aug 5, 2026 | 7.60 | 7.88 | 7.53 | 7.85 | 7.85 | 2.75% | 202,291,900 |
| Aug 4, 2026 | 7.58 | 7.89 | 7.51 | 7.64 | 7.64 | 0.66% | 186,385,617 |
| Aug 3, 2026 | 7.78 | 7.94 | 7.45 | 7.59 | 7.59 | 1.34% | 216,321,796 |
| Jul 31, 2026 | 6.60 | 7.49 | 6.60 | 7.49 | 7.49 | 9.99% | 140,480,963 |
| Jul 30, 2026 | 7.00 | 7.36 | 6.75 | 6.81 | 6.81 | -5.02% | 155,841,309 |
| Jul 29, 2026 | 7.18 | 7.37 | 6.88 | 7.17 | 7.17 | -3.76% | 179,579,164 |
| Jul 28, 2026 | 7.20 | 7.82 | 6.96 | 7.45 | 7.45 | 4.63% | 275,111,043 |
| Jul 27, 2026 | 6.43 | 7.12 | 6.17 | 7.12 | 7.12 | 10.05% | 124,872,600 |
| Jul 24, 2026 | 6.67 | 7.19 | 6.45 | 6.47 | 6.47 | -6.23% | 161,819,700 |
| Jul 23, 2026 | 6.66 | 6.94 | 6.44 | 6.90 | 6.90 | -0.29% | 160,094,500 |
| Jul 22, 2026 | 6.49 | 7.23 | 6.24 | 6.92 | 6.92 | - | 267,428,000 |
| Jul 21, 2026 | 6.36 | 6.97 | 6.34 | 6.92 | 6.92 | 9.15% | 283,041,300 |
| Jul 20, 2026 | 6.55 | 6.73 | 6.22 | 6.34 | 6.34 | -7.31% | 213,727,700 |
| Jul 17, 2026 | 6.65 | 6.84 | 6.36 | 6.84 | 6.84 | 9.97% | 257,150,046 |
| Jul 16, 2026 | 5.65 | 6.22 | 5.65 | 6.22 | 6.22 | 10.09% | 83,237,706 |
| Jul 15, 2026 | 5.38 | 5.65 | 5.34 | 5.65 | 5.65 | 9.92% | 48,494,971 |
| Jul 14, 2026 | 5.12 | 5.16 | 5.02 | 5.14 | 5.14 | 0.19% | 28,346,299 |
| Jul 13, 2026 | 5.30 | 5.38 | 5.11 | 5.13 | 5.13 | -3.75% | 34,386,700 |
| 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 |