Genimous Technology Co., Ltd. Class A 000676
SZSE · China · Technology Services
CNY 6.56-0.09 (-1.35%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.56 | -1.35% | CNY 6.60 | CNY 6.69 | CNY 6.53 | 51.76M |
| 2026-09-29 | CNY 6.65 | +4.40% | CNY 6.32 | CNY 6.74 | CNY 6.30 | 88.98M |
| 2026-09-28 | CNY 6.37 | -6.32% | CNY 6.69 | CNY 6.75 | CNY 6.35 | 90.99M |
| 2026-09-24 | CNY 6.80 | -6.21% | CNY 7.14 | CNY 7.30 | CNY 6.79 |
| 151.90M |
| 2026-09-23 | CNY 7.25 | -2.68% | CNY 7.75 | CNY 7.99 | CNY 7.23 | 242.30M |
| 2026-09-22 | CNY 7.45 | +10.04% | CNY 7.34 | CNY 7.45 | CNY 7.03 | 173.41M |
| 2026-09-21 | CNY 6.77 | +1.04% | CNY 6.74 | CNY 6.79 | CNY 6.67 | 29.08M |
| 2026-09-18 | CNY 6.70 | -1.03% | CNY 6.77 | CNY 6.79 | CNY 6.66 | 32.55M |
| 2026-09-17 | CNY 6.77 | +2.27% | CNY 6.60 | CNY 6.81 | CNY 6.57 | 35.61M |
| 2026-09-16 | CNY 6.62 | +0.15% | CNY 6.57 | CNY 6.66 | CNY 6.51 | 25.65M |
| 2026-09-15 | CNY 6.61 | -2.22% | CNY 6.72 | CNY 6.82 | CNY 6.58 | 29.29M |
| 2026-09-14 | CNY 6.76 | 0.00% | CNY 6.74 | CNY 6.84 | CNY 6.70 | 29.49M |
| 2026-09-11 | CNY 6.76 | -2.03% | CNY 6.82 | CNY 6.88 | CNY 6.66 | 40.63M |
| 2026-09-10 | CNY 6.90 | -0.29% | CNY 6.86 | CNY 7.14 | CNY 6.78 | 42.13M |
| 2026-09-09 | CNY 6.92 | -3.22% | CNY 7.08 | CNY 7.11 | CNY 6.83 | 54.58M |
| 2026-09-08 | CNY 7.15 | +0.99% | CNY 7.08 | CNY 7.19 | CNY 7.00 | 47.95M |
| 2026-09-07 | CNY 7.08 | -0.28% | CNY 7.06 | CNY 7.12 | CNY 6.97 | 45.10M |
| 2026-09-04 | CNY 7.10 | +2.01% | CNY 7.07 | CNY 7.30 | CNY 7.05 | 79.60M |
| 2026-09-03 | CNY 6.96 | -1.56% | CNY 7.10 | CNY 7.23 | CNY 6.90 | 61.80M |
| 2026-09-02 | CNY 7.07 | -1.67% | CNY 7.16 | CNY 7.18 | CNY 7.01 | 62.04M |
| 2026-09-01 | CNY 7.19 | +4.35% | CNY 6.87 | CNY 7.26 | CNY 6.84 | 107.17M |
| 2026-08-31 | CNY 6.89 | +3.30% | CNY 6.56 | CNY 6.90 | CNY 6.53 | 79.39M |
| 2026-08-28 | CNY 6.67 | -0.45% | CNY 6.75 | CNY 6.82 | CNY 6.65 | 60.02M |
| 2026-08-27 | CNY 6.70 | +0.15% | CNY 6.67 | CNY 6.72 | CNY 6.62 | 40.73M |
| 2026-08-26 | CNY 6.69 | -0.59% | CNY 6.72 | CNY 6.79 | CNY 6.60 | 50.30M |
| 2026-08-25 | CNY 6.73 | +4.50% | CNY 6.40 | CNY 6.75 | CNY 6.38 | 77.72M |
| 2026-08-24 | CNY 6.44 | -0.46% | CNY 6.46 | CNY 6.51 | CNY 6.34 | 39.60M |
| 2026-08-21 | CNY 6.47 | -0.31% | CNY 6.41 | CNY 6.48 | CNY 6.36 | 39.98M |
| 2026-08-20 | CNY 6.49 | +1.72% | CNY 6.45 | CNY 6.54 | CNY 6.35 | 51.04M |
| 2026-08-19 | CNY 6.38 | -4.20% | CNY 6.60 | CNY 6.63 | CNY 6.38 | 62.30M |
| 2026-08-18 | CNY 6.66 | -4.86% | CNY 7.07 | CNY 7.08 | CNY 6.58 | 108.92M |
| 2026-08-17 | CNY 7.00 | -4.89% | CNY 7.21 | CNY 7.30 | CNY 6.79 | 175.55M |
| 2026-08-14 | CNY 7.36 | +4.84% | CNY 7.09 | CNY 7.72 | CNY 7.01 | 219.47M |
| 2026-08-13 | CNY 7.02 | -5.39% | CNY 7.34 | CNY 7.56 | CNY 7.01 | 147.97M |
| 2026-08-12 | CNY 7.42 | +0.68% | CNY 7.42 | CNY 7.65 | CNY 7.25 | 107.14M |
| 2026-08-11 | CNY 7.37 | -1.47% | CNY 7.43 | CNY 7.60 | CNY 7.35 | 95.61M |
| 2026-08-10 | CNY 7.48 | -2.35% | CNY 7.62 | CNY 7.75 | CNY 7.38 | 156.49M |
| 2026-08-07 | CNY 7.66 | +2.13% | CNY 7.51 | CNY 8.25 | CNY 7.21 | 259.57M |
| 2026-08-06 | CNY 7.50 | -4.46% | CNY 7.65 | CNY 7.75 | CNY 7.40 | 135.25M |
| 2026-08-05 | CNY 7.85 | +2.75% | CNY 7.60 | CNY 7.88 | CNY 7.53 | 202.29M |
| 2026-08-04 | CNY 7.64 | +0.66% | CNY 7.58 | CNY 7.89 | CNY 7.51 | 186.29M |
| 2026-08-03 | CNY 7.59 | +1.34% | CNY 7.78 | CNY 7.94 | CNY 7.45 | 216.32M |
| 2026-07-31 | CNY 7.49 | +9.99% | CNY 6.60 | CNY 7.49 | CNY 6.60 | 140.46M |
| 2026-07-30 | CNY 6.81 | -5.02% | CNY 7.00 | CNY 7.36 | CNY 6.75 | 155.79M |
| 2026-07-29 | CNY 7.17 | -3.76% | CNY 7.18 | CNY 7.37 | CNY 6.88 | 179.50M |
| 2026-07-28 | CNY 7.45 | +4.63% | CNY 7.20 | CNY 7.82 | CNY 6.96 | 275.08M |
| 2026-07-27 | CNY 7.12 | +10.05% | CNY 6.43 | CNY 7.12 | CNY 6.17 | 124.87M |
| 2026-07-24 | CNY 6.47 | -6.23% | CNY 6.67 | CNY 7.19 | CNY 6.45 | 161.82M |
| 2026-07-23 | CNY 6.90 | -0.29% | CNY 6.66 | CNY 6.94 | CNY 6.44 | 160.09M |
| 2026-07-22 | CNY 6.92 | 0.00% | CNY 6.49 | CNY 7.23 | CNY 6.24 | 267.43M |
| 2026-07-21 | CNY 6.92 | +9.15% | CNY 6.36 | CNY 6.97 | CNY 6.34 | 283.04M |
| 2026-07-20 | CNY 6.34 | -7.31% | CNY 6.55 | CNY 6.73 | CNY 6.22 | 213.73M |
| 2026-07-17 | CNY 6.84 | +9.97% | CNY 6.65 | CNY 6.84 | CNY 6.36 | 257.14M |
| 2026-07-16 | CNY 6.22 | +10.09% | CNY 5.65 | CNY 6.22 | CNY 5.65 | 83.24M |
| 2026-07-15 | CNY 5.65 | +9.92% | CNY 5.38 | CNY 5.65 | CNY 5.34 | 48.49M |
| 2026-07-14 | CNY 5.14 | +0.19% | CNY 5.12 | CNY 5.16 | CNY 5.02 | 28.35M |
| 2026-07-13 | CNY 5.13 | -3.75% | CNY 5.30 | CNY 5.38 | CNY 5.11 | 34.39M |
| 2026-07-10 | CNY 5.33 | +3.09% | CNY 5.13 | CNY 5.49 | CNY 5.04 | 47.66M |
| 2026-07-09 | CNY 5.17 | -0.19% | CNY 5.17 | CNY 5.27 | CNY 5.06 | 30.32M |
| 2026-07-08 | CNY 5.18 | +1.57% | CNY 5.09 | CNY 5.21 | CNY 5.06 | 26.04M |
| 2026-07-07 | CNY 5.10 | -2.49% | CNY 5.21 | CNY 5.29 | CNY 5.08 | 21.72M |
| 2026-07-06 | CNY 5.23 | -1.88% | CNY 5.31 | CNY 5.38 | CNY 5.22 | 22.91M |
| 2026-07-03 | CNY 5.33 | +0.95% | CNY 5.30 | CNY 5.39 | CNY 5.21 | 30.09M |
| 2026-07-02 | CNY 5.28 | +0.19% | CNY 5.25 | CNY 5.49 | CNY 5.25 | 39.78M |
| 2026-07-01 | CNY 5.27 | +3.13% | CNY 5.11 | CNY 5.43 | CNY 5.06 | 35.65M |
| 2026-06-30 | CNY 5.11 | +0.20% | CNY 5.10 | CNY 5.19 | CNY 5.03 | 21.63M |
| 2026-06-29 | CNY 5.10 | +0.59% | CNY 5.08 | CNY 5.14 | CNY 4.95 | 28.41M |
| 2026-06-26 | CNY 5.07 | -3.24% | CNY 5.19 | CNY 5.26 | CNY 5.01 | 30.42M |
| 2026-06-25 | CNY 5.24 | -2.42% | CNY 5.33 | CNY 5.37 | CNY 5.20 | 25.89M |
| 2026-06-24 | CNY 5.37 | -4.45% | CNY 5.63 | CNY 5.64 | CNY 5.31 | 31.74M |
| 2026-06-23 | CNY 5.62 | +0.36% | CNY 5.70 | CNY 5.90 | CNY 5.59 | 38.54M |
| 2026-06-22 | CNY 5.60 | +2.56% | CNY 5.43 | CNY 5.61 | CNY 5.23 | 46.95M |
| 2026-06-18 | CNY 5.46 | -0.73% | CNY 5.45 | CNY 5.54 | CNY 5.40 | 26.30M |
| 2026-06-17 | CNY 5.50 | -2.48% | CNY 5.60 | CNY 5.67 | CNY 5.46 | 24.77M |
| 2026-06-16 | CNY 5.64 | +1.08% | CNY 5.56 | CNY 5.67 | CNY 5.47 | 25.45M |
| 2026-06-15 | CNY 5.58 | +0.18% | CNY 5.58 | CNY 5.68 | CNY 5.51 | 27.19M |
| 2026-06-12 | CNY 5.57 | +1.83% | CNY 5.51 | CNY 5.62 | CNY 5.43 | 24.08M |
| 2026-06-11 | CNY 5.47 | -4.54% | CNY 5.69 | CNY 5.69 | CNY 5.43 | 29.91M |
| 2026-06-10 | CNY 5.73 | 0.00% | CNY 5.71 | CNY 5.84 | CNY 5.62 | 24.97M |
| 2026-06-09 | CNY 5.73 | +1.06% | CNY 5.68 | CNY 5.78 | CNY 5.57 | 25.48M |
| 2026-06-08 | CNY 5.67 | -1.73% | CNY 5.61 | CNY 5.81 | CNY 5.58 | 24.50M |
| 2026-06-05 | CNY 5.77 | +1.41% | CNY 5.71 | CNY 5.87 | CNY 5.61 | 23.96M |
| 2026-06-04 | CNY 5.69 | -1.56% | CNY 5.73 | CNY 5.87 | CNY 5.64 | 27.58M |
| 2026-06-03 | CNY 5.78 | -2.53% | CNY 5.92 | CNY 5.92 | CNY 5.71 | 22.21M |
| 2026-06-02 | CNY 5.93 | -2.31% | CNY 6.06 | CNY 6.09 | CNY 5.89 | 25.75M |
| 2026-06-01 | CNY 6.07 | +5.38% | CNY 5.77 | CNY 6.19 | CNY 5.76 | 41.21M |
| 2026-05-29 | CNY 5.76 | -1.20% | CNY 5.83 | CNY 5.95 | CNY 5.71 | 29.60M |
| 2026-05-28 | CNY 5.83 | 0.00% | CNY 5.83 | CNY 5.87 | CNY 5.62 | 36.83M |
| 2026-05-27 | CNY 5.83 | -4.58% | CNY 6.12 | CNY 6.19 | CNY 5.77 | 52.03M |
| 2026-05-26 | CNY 6.11 | -0.33% | CNY 6.03 | CNY 6.28 | CNY 5.97 | 57.95M |