Skip to main content
logo
Shenzhen Genvict Technologies Co., Ltd. (SHE:002869)
China flag China · Delayed Price · Currency is CNY
18.11
-1.93 (-9.63%)
Oct 27, 2026, 3:04 PM CST

SHE:002869 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202617.2120.5017.2118.1118.11-9.63%21,064,940
Oct 26, 202618.0020.0417.2020.0420.049.99%15,601,518
Oct 23, 202617.2118.3416.6018.2218.221.22%7,542,343
Oct 22, 202618.5118.9317.9418.0018.00-3.17%6,705,608
Oct 21, 202619.3319.5018.5018.5918.59-3.43%7,662,434
Oct 20, 202619.0020.1618.7619.2519.250.73%10,206,270
Oct 19, 202620.0620.1618.8019.1119.11-7.14%12,074,886
Oct 16, 202619.6520.5819.1020.5820.589.99%10,372,560
Oct 15, 202619.5919.7618.6018.7118.71-7.10%12,941,560
Oct 14, 202621.5022.3420.0020.1420.14-8.25%17,441,970
Oct 13, 202620.0021.9520.0021.9521.956.14%17,649,340
Oct 12, 202619.4121.1819.1620.6820.686.32%17,669,580
Oct 9, 202618.2819.7818.0819.4519.451.62%19,032,682
Oct 8, 202617.4819.1417.4819.1419.1410.00%8,859,559
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