Shenzhen Genvict Technologies Co., Ltd. (SHE:002869)
China · Delayed Price · Currency is CNY 21.17
-0.55 (-2.53%)
Mar 9, 2026, 1:25 PM CST
SHE:002869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.40 | 21.75 | 21.21 | 21.72 | 21.72 | 1.45% | 1,580,350 |
| Mar 5, 2026 | 21.29 | 21.55 | 21.12 | 21.41 | 21.41 | 2.20% | 2,392,040 |
| Mar 4, 2026 | 20.68 | 21.28 | 20.60 | 20.95 | 20.95 | -0.10% | 2,456,082 |
| Mar 3, 2026 | 21.90 | 22.02 | 20.93 | 20.97 | 20.97 | -4.25% | 4,119,662 |
| Mar 2, 2026 | 22.78 | 22.78 | 21.78 | 21.90 | 21.90 | -5.03% | 5,356,761 |
| Feb 27, 2026 | 23.01 | 23.23 | 22.91 | 23.06 | 23.06 | -0.04% | 2,164,110 |
| Feb 26, 2026 | 23.13 | 23.26 | 22.91 | 23.07 | 23.07 | -0.26% | 1,851,400 |
| Feb 25, 2026 | 23.32 | 23.45 | 23.02 | 23.13 | 23.13 | -0.64% | 2,162,190 |
| Feb 24, 2026 | 23.29 | 23.49 | 23.13 | 23.28 | 23.28 | 1.09% | 2,420,310 |
| Feb 13, 2026 | 22.71 | 23.26 | 22.71 | 23.03 | 23.03 | 0.88% | 2,911,684 |
| Feb 12, 2026 | 22.79 | 23.07 | 22.50 | 22.83 | 22.83 | 0.13% | 2,711,242 |
| Feb 11, 2026 | 22.83 | 23.22 | 22.79 | 22.80 | 22.80 | -0.65% | 2,449,238 |
| Feb 10, 2026 | 22.79 | 22.98 | 22.70 | 22.95 | 22.95 | 0.88% | 2,429,150 |
| Feb 9, 2026 | 22.56 | 22.77 | 22.51 | 22.75 | 22.75 | 1.47% | 2,144,018 |
| Feb 6, 2026 | 22.32 | 22.58 | 22.26 | 22.42 | 22.42 | -0.40% | 1,944,550 |
| Feb 5, 2026 | 22.51 | 22.64 | 22.31 | 22.51 | 22.51 | 0.04% | 1,605,200 |
| Feb 4, 2026 | 22.95 | 23.03 | 22.29 | 22.50 | 22.50 | -1.92% | 3,396,171 |
| Feb 3, 2026 | 22.90 | 23.04 | 22.61 | 22.94 | 22.94 | 0.22% | 2,366,523 |
| Feb 2, 2026 | 23.00 | 23.23 | 22.47 | 22.89 | 22.89 | -1.38% | 3,759,452 |
| Jan 30, 2026 | 22.38 | 23.76 | 22.37 | 23.21 | 23.21 | 1.98% | 5,529,271 |
| Jan 29, 2026 | 23.13 | 23.42 | 22.50 | 22.76 | 22.76 | -1.60% | 4,610,587 |
| Jan 28, 2026 | 24.12 | 24.12 | 23.10 | 23.13 | 23.13 | -4.10% | 8,004,937 |
| Jan 27, 2026 | 26.09 | 26.20 | 23.46 | 24.12 | 24.12 | -7.48% | 13,276,616 |
| Jan 26, 2026 | 25.31 | 26.18 | 25.03 | 26.07 | 26.07 | 2.84% | 11,467,810 |
| Jan 23, 2026 | 25.12 | 25.40 | 24.86 | 25.35 | 25.35 | 0.84% | 5,646,038 |
| Jan 22, 2026 | 25.00 | 25.38 | 24.80 | 25.14 | 25.14 | 1.29% | 5,241,707 |
| Jan 21, 2026 | 24.03 | 25.20 | 24.03 | 24.82 | 24.82 | 2.56% | 5,933,986 |
| Jan 20, 2026 | 24.67 | 24.74 | 24.06 | 24.20 | 24.20 | -2.14% | 5,779,689 |
| Jan 19, 2026 | 24.85 | 24.98 | 24.53 | 24.73 | 24.73 | -1.59% | 4,666,077 |
| Jan 16, 2026 | 24.98 | 25.20 | 24.51 | 25.13 | 25.13 | 0.60% | 5,695,900 |
| Jan 15, 2026 | 24.93 | 25.54 | 24.78 | 24.98 | 24.98 | -0.48% | 5,843,049 |
| Jan 14, 2026 | 24.88 | 25.54 | 24.55 | 25.10 | 25.10 | 0.32% | 9,118,112 |
| Jan 13, 2026 | 25.28 | 25.85 | 24.60 | 25.02 | 25.02 | -0.91% | 10,827,760 |
| Jan 12, 2026 | 24.77 | 25.27 | 24.77 | 25.25 | 25.25 | 1.98% | 7,778,278 |
| Jan 9, 2026 | 25.12 | 25.12 | 24.40 | 24.76 | 24.76 | -0.96% | 6,592,520 |
| Jan 8, 2026 | 25.04 | 25.20 | 24.82 | 25.00 | 25.00 | -0.36% | 4,732,500 |
| Jan 7, 2026 | 25.27 | 25.40 | 24.76 | 25.09 | 25.09 | -1.03% | 6,891,001 |
| Jan 6, 2026 | 23.60 | 25.80 | 23.50 | 25.35 | 25.35 | 7.23% | 13,063,100 |
| Jan 5, 2026 | 23.25 | 23.65 | 23.20 | 23.64 | 23.64 | 1.63% | 3,248,424 |
| Dec 31, 2025 | 23.01 | 23.44 | 22.75 | 23.26 | 23.26 | 0.95% | 3,685,295 |
| Dec 30, 2025 | 23.33 | 23.50 | 23.02 | 23.04 | 23.04 | -1.24% | 3,724,550 |
| Dec 29, 2025 | 23.74 | 23.74 | 23.23 | 23.33 | 23.33 | -1.85% | 4,018,350 |
| Dec 26, 2025 | 24.00 | 24.30 | 23.53 | 23.77 | 23.77 | -1.57% | 4,791,454 |
| Dec 25, 2025 | 23.60 | 24.65 | 23.42 | 24.15 | 24.15 | 1.90% | 6,060,706 |
| Dec 24, 2025 | 23.72 | 24.30 | 23.62 | 23.70 | 23.70 | -0.08% | 5,108,277 |
| Dec 23, 2025 | 24.57 | 24.98 | 23.66 | 23.72 | 23.72 | -3.77% | 6,312,000 |
| Dec 22, 2025 | 24.73 | 25.21 | 24.30 | 24.65 | 24.65 | 2.37% | 8,597,028 |
| Dec 19, 2025 | 22.99 | 25.10 | 22.92 | 24.08 | 24.08 | 4.74% | 10,997,220 |
| Dec 18, 2025 | 22.61 | 23.39 | 22.41 | 22.99 | 22.99 | 0.52% | 5,526,886 |
| Dec 17, 2025 | 23.10 | 23.80 | 22.28 | 22.87 | 22.87 | -1.80% | 9,010,231 |