Skip to main content
logo
Genbyte Technology Inc. (SHE:003028)
China flag China · Delayed Price · Currency is CNY
23.48
-0.33 (-1.39%)
Sep 30, 2026, 3:04 PM CST

Genbyte Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202623.8323.9823.3523.4823.48-1.39%772,590
Sep 29, 202623.9023.9223.4823.8123.811.45%1,028,330
Sep 28, 202623.6623.8923.3723.4723.47-0.59%1,079,340
Sep 24, 202623.9824.0323.3123.6123.61-1.05%825,000
Sep 23, 202623.8624.0523.5823.8623.860.04%828,000
Sep 22, 202623.7124.1423.7123.8523.850.34%1,232,700
Sep 21, 202623.1924.3523.0823.7723.772.46%1,649,290
Sep 18, 202623.3223.4523.0523.2023.200.56%1,106,630
Sep 17, 202623.0523.4522.7923.0723.070.22%1,347,692
Sep 16, 202622.4323.2922.2023.0223.022.63%1,953,180
Sep 15, 202622.8223.8022.4222.4322.43-3.32%2,339,944
Sep 14, 202622.6524.6622.5023.2023.203.43%3,133,290
Sep 11, 202622.8122.9422.2222.4322.43-2.10%770,110
Sep 10, 202623.0223.4022.8222.9122.91-1.38%535,060
Sep 9, 202623.4223.5223.1023.2323.23-0.94%646,360
Sep 8, 202623.1623.6622.9023.4523.451.34%984,940
Sep 7, 202623.0323.2822.8023.1423.140.48%745,110
Sep 4, 202623.4523.7422.9223.0323.03-1.71%1,198,071
Sep 3, 202623.6524.5023.3023.4323.43-1.22%1,628,310
Sep 2, 202623.3724.0522.6823.7223.722.42%1,911,250
Sep 1, 202623.1323.3122.9623.1623.160.13%697,459
Aug 31, 202622.8523.1522.6623.1323.131.23%821,490
Aug 28, 202622.9323.1122.7622.8522.850.22%750,850
Aug 27, 202622.6022.9022.5022.8022.800.13%516,450
Aug 26, 202622.7923.2022.6622.7722.77-0.91%713,257
Aug 25, 202622.2123.0621.9622.9822.983.47%954,810
Aug 24, 202622.6922.6921.8022.2122.21-1.60%1,011,780
Aug 21, 202622.4022.6422.1122.5722.570.80%631,321
Aug 20, 202622.1322.6622.0022.3922.392.10%877,139
Aug 19, 202622.7523.0621.8521.9321.93-4.90%948,920
Aug 18, 202622.9323.0822.5123.0623.060.79%852,330
Aug 17, 202622.5822.9722.2722.8822.881.15%834,620
Aug 14, 202622.7622.8522.4522.6222.62-0.62%673,020
Aug 13, 202623.1123.1822.6322.7622.76-0.87%620,740
Aug 12, 202622.8123.0522.6922.9622.960.66%647,300
Aug 11, 202622.7222.9622.1322.8122.810.40%646,290
Aug 10, 202622.4922.7422.1322.7222.721.02%736,350
Aug 7, 202622.7322.7822.2622.4922.49-1.06%809,740
Aug 6, 202622.2423.3822.2422.7322.731.07%1,555,790
Aug 5, 202622.1922.5722.0122.4922.491.31%1,011,800
Aug 4, 202622.0622.3021.7322.2022.201.46%1,026,089
Aug 3, 202621.3121.8921.1621.8821.882.67%905,580
Jul 31, 202621.2521.4821.1021.3121.312.16%995,000
Jul 30, 202621.2021.5220.7720.8620.86-1.60%837,890
Jul 29, 202620.7721.2720.7721.2021.201.68%796,690
Jul 28, 202620.6421.1820.6420.8520.85-665,340
Jul 27, 202620.3521.1520.1820.8520.852.51%782,220
Jul 24, 202620.3320.4820.0420.3420.34-0.25%789,800
Jul 23, 202620.0120.4220.0120.3920.391.90%672,298
Jul 22, 202620.5520.5519.9520.0120.01-2.63%862,120