Genbyte Technology Inc. (SHE:003028)
China · Delayed Price · Currency is CNY 22.59
-0.04 (-0.18%)
Nov 3, 2026, 11:39 AM CST
Genbyte Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 23.94 | 23.94 | 21.95 | 22.59 | 22.59 | -0.18% | 2,556,671 |
| Nov 2, 2026 | 22.50 | 23.00 | 21.55 | 22.63 | 22.63 | -5.47% | 7,200,704 |
| Oct 30, 2026 | 23.94 | 24.50 | 23.94 | 23.94 | 23.94 | -10.00% | 7,491,324 |
| Oct 29, 2026 | 27.00 | 28.50 | 26.20 | 26.60 | 26.60 | 2.66% | 13,985,021 |
| Oct 28, 2026 | 23.49 | 25.91 | 23.49 | 25.91 | 25.91 | 10.02% | 4,173,397 |
| Oct 27, 2026 | 23.24 | 24.53 | 23.24 | 23.55 | 23.55 | 0.64% | 2,198,970 |
| Oct 26, 2026 | 23.00 | 23.86 | 22.92 | 23.40 | 23.40 | 1.21% | 1,649,160 |
| Oct 23, 2026 | 22.65 | 23.20 | 21.51 | 23.12 | 23.12 | 2.76% | 1,650,020 |
| Oct 22, 2026 | 22.74 | 23.24 | 22.50 | 22.50 | 22.50 | -1.06% | 954,060 |
| Oct 21, 2026 | 23.13 | 23.36 | 22.60 | 22.74 | 22.74 | -0.92% | 860,030 |
| Oct 20, 2026 | 22.48 | 23.05 | 22.48 | 22.95 | 22.95 | 1.68% | 895,880 |
| Oct 19, 2026 | 22.44 | 22.87 | 21.90 | 22.67 | 22.57 | -0.09% | 1,037,830 |
| Oct 16, 2026 | 23.04 | 23.14 | 22.54 | 22.69 | 22.59 | 1.98% | 1,265,320 |
| Oct 15, 2026 | 22.45 | 22.66 | 22.01 | 22.25 | 22.15 | -2.67% | 958,930 |
| Oct 14, 2026 | 23.58 | 23.86 | 22.83 | 22.86 | 22.76 | -3.38% | 1,105,990 |
| Oct 13, 2026 | 23.00 | 23.89 | 22.51 | 23.66 | 23.56 | 1.02% | 1,652,890 |
| Oct 12, 2026 | 23.32 | 24.08 | 22.86 | 23.42 | 23.32 | 1.39% | 2,166,540 |
| Oct 9, 2026 | 23.16 | 23.28 | 22.24 | 23.10 | 23.00 | -0.30% | 1,170,700 |
| Oct 8, 2026 | 23.48 | 23.73 | 22.94 | 23.17 | 23.07 | -1.32% | 759,950 |
| Sep 30, 2026 | 23.83 | 23.98 | 23.35 | 23.48 | 23.38 | -1.39% | 772,590 |
| Sep 29, 2026 | 23.90 | 23.92 | 23.48 | 23.81 | 23.70 | 1.45% | 1,028,330 |
| Sep 28, 2026 | 23.66 | 23.89 | 23.37 | 23.47 | 23.37 | -0.59% | 1,079,340 |
| Sep 24, 2026 | 23.98 | 24.03 | 23.31 | 23.61 | 23.51 | -1.05% | 825,000 |
| Sep 23, 2026 | 23.86 | 24.05 | 23.58 | 23.86 | 23.75 | 0.04% | 828,000 |
| Sep 22, 2026 | 23.71 | 24.14 | 23.71 | 23.85 | 23.74 | 0.34% | 1,232,700 |
| Sep 21, 2026 | 23.19 | 24.35 | 23.08 | 23.77 | 23.67 | 2.46% | 1,649,290 |
| Sep 18, 2026 | 23.32 | 23.45 | 23.05 | 23.20 | 23.10 | 0.56% | 1,106,630 |
| Sep 17, 2026 | 23.05 | 23.45 | 22.79 | 23.07 | 22.97 | 0.22% | 1,347,692 |
| Sep 16, 2026 | 22.43 | 23.29 | 22.20 | 23.02 | 22.92 | 2.63% | 1,953,180 |
| Sep 15, 2026 | 22.82 | 23.80 | 22.42 | 22.43 | 22.33 | -3.32% | 2,339,944 |
| Sep 14, 2026 | 22.65 | 24.66 | 22.50 | 23.20 | 23.10 | 3.43% | 3,133,290 |
| Sep 11, 2026 | 22.81 | 22.94 | 22.22 | 22.43 | 22.33 | -2.10% | 770,110 |
| Sep 10, 2026 | 23.02 | 23.40 | 22.82 | 22.91 | 22.81 | -1.38% | 535,060 |
| Sep 9, 2026 | 23.42 | 23.52 | 23.10 | 23.23 | 23.13 | -0.94% | 646,360 |
| Sep 8, 2026 | 23.16 | 23.66 | 22.90 | 23.45 | 23.35 | 1.34% | 984,940 |
| Sep 7, 2026 | 23.03 | 23.28 | 22.80 | 23.14 | 23.04 | 0.48% | 745,110 |
| Sep 4, 2026 | 23.45 | 23.74 | 22.92 | 23.03 | 22.93 | -1.71% | 1,198,071 |
| Sep 3, 2026 | 23.65 | 24.50 | 23.30 | 23.43 | 23.33 | -1.22% | 1,628,310 |
| Sep 2, 2026 | 23.37 | 24.05 | 22.68 | 23.72 | 23.62 | 2.42% | 1,911,250 |
| Sep 1, 2026 | 23.13 | 23.31 | 22.96 | 23.16 | 23.06 | 0.13% | 697,459 |
| Aug 31, 2026 | 22.85 | 23.15 | 22.66 | 23.13 | 23.03 | 1.23% | 821,490 |
| Aug 28, 2026 | 22.93 | 23.11 | 22.76 | 22.85 | 22.75 | 0.22% | 750,850 |
| Aug 27, 2026 | 22.60 | 22.90 | 22.50 | 22.80 | 22.70 | 0.13% | 516,450 |
| Aug 26, 2026 | 22.79 | 23.20 | 22.66 | 22.77 | 22.67 | -0.91% | 713,257 |
| Aug 25, 2026 | 22.21 | 23.06 | 21.96 | 22.98 | 22.88 | 3.47% | 954,810 |
| Aug 24, 2026 | 22.69 | 22.69 | 21.80 | 22.21 | 22.11 | -1.60% | 1,011,780 |
| Aug 21, 2026 | 22.40 | 22.64 | 22.11 | 22.57 | 22.47 | 0.80% | 631,321 |
| Aug 20, 2026 | 22.13 | 22.66 | 22.00 | 22.39 | 22.29 | 2.10% | 877,139 |
| Aug 19, 2026 | 22.75 | 23.06 | 21.85 | 21.93 | 21.83 | -4.90% | 948,920 |
| Aug 18, 2026 | 22.93 | 23.08 | 22.51 | 23.06 | 22.96 | 0.79% | 852,330 |