Genimous Technology Co., Ltd. (SHE:000676)
China · Delayed Price · Currency is CNY 6.56
-0.09 (-1.35%)
Sep 30, 2026, 3:04 PM CST
Genimous Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.60 | 6.69 | 6.53 | 6.56 | 6.56 | -1.35% | 51,807,900 |
| Sep 29, 2026 | 6.32 | 6.74 | 6.30 | 6.65 | 6.65 | 4.40% | 88,979,824 |
| Sep 28, 2026 | 6.69 | 6.75 | 6.35 | 6.37 | 6.37 | -6.32% | 90,993,429 |
| Sep 24, 2026 | 7.14 | 7.30 | 6.79 | 6.80 | 6.80 | -6.21% | 152,007,210 |
| Sep 23, 2026 | 7.75 | 7.99 | 7.23 | 7.25 | 7.25 | -2.68% | 242,330,073 |
| Sep 22, 2026 | 7.34 | 7.45 | 7.03 | 7.45 | 7.45 | 10.04% | 173,408,869 |
| Sep 21, 2026 | 6.74 | 6.79 | 6.67 | 6.77 | 6.77 | 1.04% | 29,091,029 |
| Sep 18, 2026 | 6.77 | 6.79 | 6.66 | 6.70 | 6.70 | -1.03% | 32,556,483 |
| Sep 17, 2026 | 6.60 | 6.81 | 6.57 | 6.77 | 6.77 | 2.27% | 35,628,230 |
| Sep 16, 2026 | 6.57 | 6.66 | 6.51 | 6.62 | 6.62 | 0.15% | 25,657,529 |
| Sep 15, 2026 | 6.72 | 6.82 | 6.58 | 6.61 | 6.61 | -2.22% | 29,292,507 |
| Sep 14, 2026 | 6.74 | 6.84 | 6.70 | 6.76 | 6.76 | - | 29,498,518 |
| Sep 11, 2026 | 6.82 | 6.88 | 6.66 | 6.76 | 6.76 | -2.03% | 40,648,664 |
| Sep 10, 2026 | 6.86 | 7.14 | 6.78 | 6.90 | 6.90 | -0.29% | 42,129,867 |
| Sep 9, 2026 | 7.08 | 7.11 | 6.83 | 6.92 | 6.92 | -3.22% | 54,587,933 |
| Sep 8, 2026 | 7.08 | 7.19 | 7.00 | 7.15 | 7.15 | 0.99% | 47,979,130 |
| Sep 7, 2026 | 7.06 | 7.12 | 6.97 | 7.08 | 7.08 | -0.28% | 45,113,564 |
| Sep 4, 2026 | 7.07 | 7.30 | 7.05 | 7.10 | 7.10 | 2.01% | 79,597,673 |
| Sep 3, 2026 | 7.10 | 7.23 | 6.90 | 6.96 | 6.96 | -1.56% | 61,820,967 |
| Sep 2, 2026 | 7.16 | 7.18 | 7.01 | 7.07 | 7.07 | -1.67% | 62,072,056 |
| Sep 1, 2026 | 6.87 | 7.26 | 6.84 | 7.19 | 7.19 | 4.35% | 107,317,548 |
| Aug 31, 2026 | 6.56 | 6.90 | 6.53 | 6.89 | 6.89 | 3.30% | 79,441,804 |
| Aug 28, 2026 | 6.75 | 6.82 | 6.65 | 6.67 | 6.67 | -0.45% | 60,016,890 |
| Aug 27, 2026 | 6.67 | 6.72 | 6.62 | 6.70 | 6.70 | 0.15% | 40,819,204 |
| Aug 26, 2026 | 6.72 | 6.79 | 6.60 | 6.69 | 6.69 | -0.59% | 50,376,821 |
| Aug 25, 2026 | 6.40 | 6.75 | 6.38 | 6.73 | 6.73 | 4.50% | 77,754,888 |
| 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 |