Genimous Technology Co., Ltd. (SHE:000676)
China · Delayed Price · Currency is CNY 7.74
+0.11 (1.44%)
Apr 16, 2026, 3:04 PM CST
Genimous Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.73 | 7.73 | 7.63 | 7.69 | - | 0.79% | 8,669,965 |
| 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% | 27,566,124 |
| 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% | 10,478,663 |
| Apr 2, 2026 | 7.65 | 7.65 | 7.48 | 7.57 | 7.57 | -1.30% | 13,065,691 |
| Apr 1, 2026 | 7.72 | 7.75 | 7.62 | 7.67 | 7.67 | 0.92% | 11,048,086 |
| 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 |
| Mar 16, 2026 | 8.15 | 8.24 | 8.11 | 8.24 | 8.24 | 0.73% | 14,009,755 |
| Mar 13, 2026 | 8.30 | 8.31 | 8.15 | 8.18 | 8.18 | -2.15% | 23,965,040 |
| Mar 12, 2026 | 8.25 | 8.44 | 8.23 | 8.36 | 8.36 | 0.97% | 26,582,150 |
| Mar 11, 2026 | 8.35 | 8.37 | 8.25 | 8.28 | 8.28 | -0.96% | 23,059,640 |
| Mar 10, 2026 | 8.43 | 8.51 | 8.31 | 8.36 | 8.36 | 0.84% | 29,155,129 |
| Mar 9, 2026 | 8.22 | 8.32 | 8.10 | 8.29 | 8.29 | 0.24% | 27,950,500 |
| Mar 6, 2026 | 8.16 | 8.27 | 8.12 | 8.27 | 8.27 | 0.85% | 19,638,591 |
| Mar 5, 2026 | 8.26 | 8.29 | 8.16 | 8.20 | 8.20 | 1.23% | 23,315,650 |
| Mar 4, 2026 | 8.10 | 8.23 | 8.03 | 8.10 | 8.10 | -0.98% | 30,265,910 |
| Mar 3, 2026 | 8.49 | 8.56 | 8.14 | 8.18 | 8.18 | -3.65% | 40,005,040 |
| Mar 2, 2026 | 8.78 | 8.84 | 8.48 | 8.49 | 8.49 | -5.35% | 50,425,970 |
| Feb 27, 2026 | 8.93 | 9.00 | 8.90 | 8.97 | 8.97 | 0.11% | 25,510,170 |
| Feb 26, 2026 | 8.91 | 8.98 | 8.82 | 8.96 | 8.96 | 0.34% | 37,384,960 |
| Feb 25, 2026 | 9.04 | 9.07 | 8.90 | 8.93 | 8.93 | -1.00% | 51,001,960 |
| Feb 24, 2026 | 9.44 | 9.45 | 9.01 | 9.02 | 9.02 | -2.80% | 54,548,320 |
| Feb 13, 2026 | 9.48 | 9.64 | 9.28 | 9.28 | 9.28 | -1.90% | 41,067,140 |
| Feb 12, 2026 | 9.55 | 9.60 | 9.36 | 9.46 | 9.46 | -1.05% | 42,038,870 |
| Feb 11, 2026 | 9.75 | 9.81 | 9.52 | 9.56 | 9.56 | -2.94% | 53,384,628 |
| Feb 10, 2026 | 9.80 | 9.97 | 9.62 | 9.85 | 9.85 | 1.65% | 79,579,200 |
| Feb 9, 2026 | 9.54 | 9.75 | 9.52 | 9.69 | 9.69 | 3.86% | 64,156,860 |
| Feb 6, 2026 | 9.43 | 9.55 | 9.16 | 9.33 | 9.33 | -2.10% | 48,742,370 |
| Feb 5, 2026 | 9.29 | 9.68 | 9.25 | 9.53 | 9.53 | 1.06% | 57,554,570 |
| Feb 4, 2026 | 9.60 | 9.64 | 9.28 | 9.43 | 9.43 | -2.68% | 57,959,610 |
| Feb 3, 2026 | 9.61 | 9.73 | 9.51 | 9.69 | 9.69 | 1.89% | 58,207,890 |
| Feb 2, 2026 | 9.43 | 9.77 | 9.38 | 9.51 | 9.51 | 1.06% | 74,129,290 |
| Jan 30, 2026 | 9.55 | 9.57 | 9.23 | 9.41 | 9.41 | -2.39% | 54,303,050 |
| Jan 29, 2026 | 9.26 | 9.89 | 9.14 | 9.64 | 9.64 | 2.88% | 97,689,850 |
| Jan 28, 2026 | 9.37 | 9.62 | 9.33 | 9.37 | 9.37 | -0.43% | 48,219,060 |