Skip to main content
logo
Shenzhen Genvict Technologies Co., Ltd. (SHE:002869)
China flag China · Delayed Price · Currency is CNY
21.22
+0.24 (1.14%)
Apr 24, 2026, 3:04 PM CST

SHE:002869 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202621.4921.4920.9021.22-1.14%2,382,090
Apr 23, 202621.1621.2920.9120.9820.98-1.08%2,900,947
Apr 22, 202621.4021.4021.1521.2121.21-0.89%2,527,500
Apr 21, 202621.4921.6621.3021.4021.40-1.25%2,740,959
Apr 20, 202621.5521.6921.3021.6721.670.51%3,330,900
Apr 17, 202622.2622.2621.5021.5621.56-3.14%6,767,700
Apr 16, 202622.0722.3022.0322.2622.260.72%3,335,250
Apr 15, 202622.5022.5222.1022.1022.10-0.90%3,146,148
Apr 14, 202622.2122.4922.1122.3022.300.45%3,659,850
Apr 13, 202622.0022.3021.9022.2022.20-1.07%4,216,636
Apr 10, 202622.4522.7822.2822.4422.44-0.40%5,827,223
Apr 9, 202623.1223.1222.5022.5322.53-4.53%8,395,915
Apr 8, 202623.4123.6922.3723.6023.600.94%11,694,484
Apr 7, 202625.8925.9423.3823.3823.38-9.90%21,243,920
Apr 3, 202624.0026.7923.7525.9525.956.57%22,156,751
Apr 2, 202625.0525.6023.0324.3524.35-3.72%11,261,752
Apr 1, 202625.6325.6724.5225.2925.290.16%11,570,250
Mar 31, 202625.4025.6324.9125.2525.25-0.55%6,695,043
Mar 30, 202624.1125.8024.1025.3925.393.63%9,626,856
Mar 27, 202624.5125.2024.5024.5024.50-1.61%8,880,004
Mar 26, 202624.6524.9324.0324.9024.90-10,361,750
Mar 25, 202623.2025.5322.8424.9024.907.28%18,666,430
Mar 24, 202623.5123.6822.4423.2123.21-7,830,568
Mar 23, 202622.4523.5721.6523.2123.210.78%9,902,690
Mar 20, 202623.7224.1822.6223.0323.03-2.74%7,139,873
Mar 19, 202623.3123.9523.3023.6823.68-0.46%6,100,256
Mar 18, 202623.0124.0022.7923.7923.792.68%11,131,810
Mar 17, 202622.9623.2322.6023.1723.171.40%7,164,542
Mar 16, 202622.9523.0022.5822.8522.85-0.65%5,127,706
Mar 13, 202623.9924.0022.8823.0023.00-4.76%10,655,910
Mar 12, 202621.8324.1521.7124.1524.1510.02%12,018,380
Mar 11, 202622.1522.2021.8521.9521.95-0.90%2,029,000
Mar 10, 202621.6822.4121.5522.1522.153.80%4,080,783
Mar 9, 202621.4621.5320.8421.3421.34-1.75%2,851,600
Mar 6, 202621.4021.7521.2121.7221.721.45%1,580,350
Mar 5, 202621.2921.5521.1221.4121.412.20%2,392,040
Mar 4, 202620.6821.2820.6020.9520.95-0.10%2,456,082
Mar 3, 202621.9022.0220.9320.9720.97-4.25%4,119,662
Mar 2, 202622.7822.7821.7821.9021.90-5.03%5,356,761
Feb 27, 202623.0123.2322.9123.0623.06-0.04%2,164,110
Feb 26, 202623.1323.2622.9123.0723.07-0.26%1,851,400
Feb 25, 202623.3223.4523.0223.1323.13-0.64%2,162,190
Feb 24, 202623.2923.4923.1323.2823.281.09%2,420,310
Feb 13, 202622.7123.2622.7123.0323.030.88%2,911,684
Feb 12, 202622.7923.0722.5022.8322.830.13%2,711,242
Feb 11, 202622.8323.2222.7922.8022.80-0.65%2,449,238
Feb 10, 202622.7922.9822.7022.9522.950.88%2,429,150
Feb 9, 202622.5622.7722.5122.7522.751.47%2,144,018
Feb 6, 202622.3222.5822.2622.4222.42-0.40%1,944,550
Feb 5, 202622.5122.6422.3122.5122.510.04%1,605,200