Skip to main content
logo
Shenzhen Genvict Technologies Co., Ltd. (SHE:002869)
China flag China · Delayed Price · Currency is CNY
17.40
+0.37 (2.17%)
Sep 30, 2026, 3:04 PM CST

SHE:002869 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202617.4417.8817.0817.4017.402.17%6,287,344
Sep 29, 202616.7117.2016.5717.0317.031.98%3,850,809
Sep 28, 202616.9517.2816.6716.7016.70-0.65%4,558,946
Sep 24, 202616.7417.2516.6116.8116.810.24%5,336,505
Sep 23, 202617.3217.7116.6616.7716.77-3.62%9,245,428
Sep 22, 202616.8717.9616.6517.4017.402.11%15,909,393
Sep 21, 202615.4317.0415.4317.0417.0410.01%7,663,786
Sep 18, 202615.5615.6515.3615.4915.490.98%1,536,659
Sep 17, 202615.3715.4415.1615.3415.34-0.20%1,312,761
Sep 16, 202615.1015.4014.9115.3715.371.39%1,714,300
Sep 15, 202615.6715.6715.1315.1615.16-1.69%1,450,000
Sep 14, 202615.3015.6715.3015.4215.420.19%1,233,850
Sep 11, 202615.5015.5815.1815.3915.39-1.35%1,834,855
Sep 10, 202615.6115.7415.5015.6015.60-0.83%1,707,233
Sep 9, 202616.0516.0815.6815.7315.73-2.30%2,001,900
Sep 8, 202616.1816.3316.0116.1016.10-0.62%2,314,600
Sep 7, 202616.0616.4216.0616.2016.20-1.22%3,189,450
Sep 4, 202617.0717.4416.2816.4016.40-0.36%4,837,923
Sep 3, 202616.7216.9316.4216.4616.46-1.56%1,500,800
Sep 2, 202616.8816.8816.5116.7216.72-1.42%2,162,708
Sep 1, 202616.8317.0516.5616.9616.960.24%3,225,632
Aug 31, 202616.0817.1216.0816.9216.924.64%5,113,600
Aug 28, 202616.3016.4816.1516.1716.17-1.40%1,718,800
Aug 27, 202616.2116.5316.2016.4016.40-0.61%2,271,132
Aug 26, 202616.3916.7216.1116.5016.501.35%2,499,032
Aug 25, 202615.9316.3715.7516.2816.282.20%2,110,000
Aug 24, 202615.9316.2515.7315.9315.93-0.19%1,753,700
Aug 21, 202615.8215.9915.5815.9615.960.57%1,834,429
Aug 20, 202615.7315.9515.5515.8715.872.06%1,963,250
Aug 19, 202616.1816.1915.5315.5515.55-4.43%2,445,868
Aug 18, 202616.4216.4215.9616.2716.27-0.12%2,462,300
Aug 17, 202615.9316.3415.7516.2916.292.26%2,570,970
Aug 14, 202615.9916.1915.8515.9315.93-0.44%1,879,520
Aug 13, 202616.3616.4416.0016.0016.00-1.60%1,999,950
Aug 12, 202616.0016.3215.9916.2616.261.06%1,968,750
Aug 11, 202616.1916.2415.9416.0916.09-0.56%1,641,812
Aug 10, 202615.8916.1815.6016.1816.182.21%2,734,129
Aug 7, 202616.0916.2015.5015.8315.83-2.04%3,543,900
Aug 6, 202615.8616.4815.8616.1616.160.75%4,282,742
Aug 5, 202616.3317.1215.9116.0416.040.12%5,260,034
Aug 4, 202615.8816.0615.7816.0216.021.07%2,394,100
Aug 3, 202615.5615.8515.5115.8515.852.32%2,931,817
Jul 31, 202615.1915.7815.1915.4915.492.18%2,979,203
Jul 30, 202615.5916.1715.1315.1615.16-3.25%4,523,253
Jul 29, 202615.7615.7615.0015.6715.67-0.63%7,667,689
Jul 28, 202614.1815.7714.1315.7715.779.97%6,954,216
Jul 27, 202613.6014.4713.5514.3414.344.44%3,973,340
Jul 24, 202613.6213.9513.5013.7313.73-0.15%2,515,150
Jul 23, 202613.4013.7813.4013.7513.751.93%2,455,263
Jul 22, 202613.7113.8813.4213.4913.49-1.82%2,554,959