General Elevator Co., Ltd (SHE:300931)
China · Delayed Price · Currency is CNY 10.13
-0.38 (-3.62%)
Sep 30, 2025, 3:04 PM CST
General Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.58 | 10.64 | 9.96 | 10.13 | 10.13 | -3.62% | 7,826,100 |
| Sep 29, 2025 | 10.52 | 10.86 | 10.47 | 10.51 | 10.51 | -0.28% | 5,511,315 |
| Sep 26, 2025 | 10.69 | 10.78 | 10.45 | 10.54 | 10.54 | -1.95% | 5,571,100 |
| Sep 25, 2025 | 10.94 | 11.03 | 10.65 | 10.75 | 10.75 | -2.09% | 4,789,300 |
| Sep 24, 2025 | 10.95 | 11.14 | 10.78 | 10.98 | 10.98 | -0.72% | 5,903,556 |
| Sep 23, 2025 | 10.76 | 11.06 | 10.27 | 11.06 | 11.06 | 2.79% | 10,518,624 |
| Sep 22, 2025 | 10.20 | 10.76 | 10.10 | 10.76 | 10.76 | 5.70% | 8,707,233 |
| Sep 19, 2025 | 10.51 | 10.57 | 10.00 | 10.18 | 10.18 | -3.42% | 8,922,057 |
| Sep 18, 2025 | 10.85 | 10.93 | 10.43 | 10.54 | 10.54 | -2.95% | 8,086,721 |
| Sep 17, 2025 | 11.10 | 11.14 | 10.80 | 10.86 | 10.86 | -2.07% | 5,976,200 |
| Sep 16, 2025 | 11.15 | 11.20 | 10.83 | 11.09 | 11.09 | 1.46% | 7,702,300 |
| Sep 15, 2025 | 11.49 | 11.49 | 10.80 | 10.93 | 10.93 | -4.46% | 12,747,439 |
| Sep 12, 2025 | 12.00 | 12.00 | 11.17 | 11.44 | 11.44 | -3.54% | 13,285,100 |
| Sep 11, 2025 | 11.63 | 12.07 | 11.10 | 11.86 | 11.86 | 1.98% | 11,470,530 |
| Sep 10, 2025 | 11.52 | 11.77 | 11.31 | 11.63 | 11.63 | 0.61% | 9,091,058 |
| Sep 9, 2025 | 11.24 | 11.69 | 11.18 | 11.56 | 11.56 | 2.39% | 13,372,379 |
| Sep 8, 2025 | 10.70 | 11.33 | 10.56 | 11.29 | 11.29 | 4.54% | 15,051,333 |
| Sep 5, 2025 | 10.13 | 10.80 | 10.00 | 10.80 | 10.80 | 6.72% | 12,270,808 |
| Sep 4, 2025 | 10.32 | 10.39 | 9.98 | 10.12 | 10.12 | -0.98% | 10,987,100 |
| Sep 3, 2025 | 10.42 | 10.61 | 10.00 | 10.22 | 10.22 | -1.64% | 11,717,842 |
| Sep 2, 2025 | 10.27 | 10.58 | 10.05 | 10.39 | 10.39 | 1.17% | 14,901,500 |
| Sep 1, 2025 | 9.98 | 10.33 | 9.80 | 10.27 | 10.27 | 2.70% | 13,874,442 |
| Aug 29, 2025 | 9.83 | 10.18 | 9.53 | 10.00 | 10.00 | 3.95% | 17,357,703 |
| Aug 28, 2025 | 9.51 | 9.71 | 9.21 | 9.62 | 9.62 | 1.05% | 16,412,636 |
| Aug 27, 2025 | 9.70 | 10.48 | 9.43 | 9.52 | 9.52 | -0.42% | 19,394,400 |
| Aug 26, 2025 | 9.62 | 10.18 | 9.54 | 9.56 | 9.56 | -0.62% | 15,102,969 |
| Aug 25, 2025 | 9.33 | 9.67 | 9.23 | 9.62 | 9.62 | 0.63% | 14,294,600 |
| Aug 22, 2025 | 9.61 | 9.84 | 9.45 | 9.56 | 9.56 | -0.83% | 17,135,324 |
| Aug 21, 2025 | 8.99 | 10.12 | 8.90 | 9.64 | 9.64 | 5.82% | 32,785,474 |
| Aug 20, 2025 | 10.07 | 10.13 | 8.78 | 9.11 | 9.11 | -9.53% | 39,550,548 |
| Aug 19, 2025 | 9.44 | 10.82 | 9.32 | 10.07 | 10.07 | 6.90% | 31,731,226 |
| Aug 18, 2025 | 8.99 | 9.46 | 8.93 | 9.42 | 9.42 | 5.72% | 12,911,132 |
| Aug 15, 2025 | 8.86 | 9.26 | 8.80 | 8.91 | 8.91 | 1.37% | 14,311,568 |
| Aug 14, 2025 | 9.04 | 9.04 | 8.74 | 8.79 | 8.79 | -2.12% | 7,885,400 |
| Aug 13, 2025 | 9.04 | 9.20 | 8.91 | 8.98 | 8.98 | - | 7,695,300 |
| Aug 12, 2025 | 9.15 | 9.19 | 8.86 | 8.98 | 8.98 | -1.10% | 6,328,500 |
| Aug 11, 2025 | 9.05 | 9.18 | 8.88 | 9.08 | 9.08 | 0.44% | 8,649,500 |
| Aug 8, 2025 | 8.70 | 9.10 | 8.65 | 9.04 | 9.04 | 3.31% | 7,986,600 |
| Aug 7, 2025 | 8.78 | 8.87 | 8.67 | 8.75 | 8.75 | 0.34% | 5,941,911 |
| Aug 6, 2025 | 8.90 | 8.92 | 8.67 | 8.72 | 8.72 | -2.13% | 9,270,163 |
| Aug 5, 2025 | 8.74 | 8.93 | 8.65 | 8.91 | 8.91 | 3.01% | 7,954,874 |
| Aug 4, 2025 | 8.48 | 8.66 | 8.28 | 8.65 | 8.65 | 1.41% | 6,351,625 |
| Aug 1, 2025 | 8.30 | 8.53 | 8.24 | 8.53 | 8.53 | 2.40% | 5,609,750 |
| Jul 31, 2025 | 8.33 | 8.53 | 8.28 | 8.33 | 8.33 | -0.48% | 5,357,018 |
| Jul 30, 2025 | 8.32 | 8.46 | 8.20 | 8.37 | 8.37 | 0.12% | 5,581,900 |
| Jul 29, 2025 | 8.29 | 8.55 | 8.26 | 8.36 | 8.36 | 0.36% | 8,059,922 |
| Jul 28, 2025 | 8.22 | 8.37 | 8.22 | 8.33 | 8.33 | 1.22% | 5,092,372 |
| Jul 25, 2025 | 8.13 | 8.28 | 8.06 | 8.23 | 8.23 | 1.60% | 5,293,300 |
| Jul 24, 2025 | 8.15 | 8.20 | 8.06 | 8.10 | 8.10 | -0.12% | 4,450,400 |
| Jul 23, 2025 | 8.20 | 8.20 | 8.05 | 8.11 | 8.11 | -0.12% | 5,348,200 |