Skip to main content
logo
Shenzhen Genvict Technologies Co., Ltd. (SHE:002869)
China flag China · Delayed Price · Currency is CNY
25.35
+0.21 (0.84%)
At close: Jan 23, 2026

SHE:002869 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202625.1225.4024.8625.3525.350.84%5,646,038
Jan 22, 202625.0025.3824.8025.1425.141.29%5,241,707
Jan 21, 202624.0325.2024.0324.8224.822.56%5,933,986
Jan 20, 202624.6724.7424.0624.2024.20-2.14%5,779,689
Jan 19, 202624.8524.9824.5324.7324.73-1.59%4,666,077
Jan 16, 202624.9825.2024.5125.1325.130.60%5,695,900
Jan 15, 202624.9325.5424.7824.9824.98-0.48%5,843,049
Jan 14, 202624.8825.5424.5525.1025.100.32%9,118,112
Jan 13, 202625.2825.8524.6025.0225.02-0.91%10,827,760
Jan 12, 202624.7725.2724.7725.2525.251.98%7,778,278
Jan 9, 202625.1225.1224.4024.7624.76-0.96%6,592,520
Jan 8, 202625.0425.2024.8225.0025.00-0.36%4,732,500
Jan 7, 202625.2725.4024.7625.0925.09-1.03%6,891,001
Jan 6, 202623.6025.8023.5025.3525.357.23%13,063,100
Jan 5, 202623.2523.6523.2023.6423.641.63%3,248,424
Dec 31, 202523.0123.4422.7523.2623.260.95%3,685,295
Dec 30, 202523.3323.5023.0223.0423.04-1.24%3,724,550
Dec 29, 202523.7423.7423.2323.3323.33-1.85%4,018,350
Dec 26, 202524.0024.3023.5323.7723.77-1.57%4,791,454
Dec 25, 202523.6024.6523.4224.1524.151.90%6,060,706
Dec 24, 202523.7224.3023.6223.7023.70-0.08%5,108,277
Dec 23, 202524.5724.9823.6623.7223.72-3.77%6,312,000
Dec 22, 202524.7325.2124.3024.6524.652.37%8,597,028
Dec 19, 202522.9925.1022.9224.0824.084.74%10,997,220
Dec 18, 202522.6123.3922.4122.9922.990.52%5,526,886
Dec 17, 202523.1023.8022.2822.8722.87-1.80%9,010,231
Dec 16, 202523.1024.3422.1823.2923.294.86%13,410,970
Dec 15, 202522.2422.5021.9522.2122.21-0.58%2,003,800
Dec 12, 202522.4422.6722.2222.3422.34-0.22%2,588,476
Dec 11, 202522.8723.0822.3322.3922.39-1.67%2,882,878
Dec 10, 202522.7922.8022.4022.7722.770.22%1,914,870
Dec 9, 202522.9723.1422.7022.7222.72-1.09%2,793,550
Dec 8, 202523.0523.3522.9022.9722.97-0.13%3,684,350
Dec 5, 202523.0923.1822.7823.0023.000.13%2,458,900
Dec 4, 202523.2623.3922.8222.9722.97-1.20%2,248,150
Dec 3, 202524.0024.0123.1323.2523.25-2.64%3,155,650
Dec 2, 202524.4324.4323.7723.8823.88-1.93%2,715,939
Dec 1, 202524.5124.6724.2824.3524.35-0.69%2,123,400
Nov 28, 202524.3624.5624.2224.5224.520.86%1,485,400
Nov 27, 202524.1724.4924.0924.3124.310.58%1,691,500
Nov 26, 202524.3224.6724.1124.1724.17-0.62%2,131,647
Nov 25, 202523.9924.7123.9924.3224.321.59%2,508,850
Nov 24, 202523.6024.0023.3523.9423.942.40%2,443,034
Nov 21, 202524.2224.5123.3823.3823.38-4.69%3,248,094
Nov 20, 202524.6824.7724.3424.5324.530.04%2,230,361
Nov 19, 202525.3825.4324.4524.5224.52-3.39%3,496,100
Nov 18, 202525.3225.4525.0525.3825.380.24%2,350,950
Nov 17, 202525.3325.5825.1725.3225.32-0.43%2,230,650
Nov 14, 202525.9726.1525.3725.4325.43-3.09%4,059,059
Nov 13, 202526.3426.5026.1226.2426.24-0.34%3,714,570