Shenzhen Genvict Technologies Co. Ltd. Class A 002869
SZSE · China · Electronic Technology
CNY 17.40+0.37 (+2.17%)
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 17.40 | +2.17% | CNY 17.44 | CNY 17.88 | CNY 17.08 | 6.28M |
| 2026-09-29 | CNY 17.03 | +1.98% | CNY 16.71 | CNY 17.20 | CNY 16.57 | 3.85M |
| 2026-09-28 | CNY 16.70 | -0.65% | CNY 16.95 | CNY 17.28 | CNY 16.67 | 4.56M |
| 2026-09-24 | CNY 16.81 | +0.24% | CNY 16.74 | CNY 17.25 | CNY 16.61 |
| 5.34M |
| 2026-09-23 | CNY 16.77 | -3.62% | CNY 17.32 | CNY 17.71 | CNY 16.66 | 9.24M |
| 2026-09-22 | CNY 17.40 | +2.11% | CNY 16.87 | CNY 17.96 | CNY 16.65 | 15.89M |
| 2026-09-21 | CNY 17.04 | +10.01% | CNY 15.43 | CNY 17.04 | CNY 15.43 | 7.66M |
| 2026-09-18 | CNY 15.49 | +0.98% | CNY 15.56 | CNY 15.65 | CNY 15.36 | 1.54M |
| 2026-09-17 | CNY 15.34 | -0.20% | CNY 15.37 | CNY 15.44 | CNY 15.16 | 1.31M |
| 2026-09-16 | CNY 15.37 | +1.39% | CNY 15.10 | CNY 15.40 | CNY 14.91 | 1.71M |
| 2026-09-15 | CNY 15.16 | -1.69% | CNY 15.67 | CNY 15.67 | CNY 15.13 | 1.45M |
| 2026-09-14 | CNY 15.42 | +0.19% | CNY 15.30 | CNY 15.67 | CNY 15.30 | 1.23M |
| 2026-09-11 | CNY 15.39 | -1.35% | CNY 15.50 | CNY 15.58 | CNY 15.18 | 1.83M |
| 2026-09-10 | CNY 15.60 | -0.83% | CNY 15.61 | CNY 15.74 | CNY 15.50 | 1.71M |
| 2026-09-09 | CNY 15.73 | -2.30% | CNY 16.05 | CNY 16.08 | CNY 15.68 | 2.00M |
| 2026-09-08 | CNY 16.10 | -0.62% | CNY 16.18 | CNY 16.33 | CNY 16.01 | 2.31M |
| 2026-09-07 | CNY 16.20 | -1.22% | CNY 16.06 | CNY 16.42 | CNY 16.06 | 3.19M |
| 2026-09-04 | CNY 16.40 | -0.36% | CNY 17.07 | CNY 17.44 | CNY 16.28 | 4.84M |
| 2026-09-03 | CNY 16.46 | -1.56% | CNY 16.72 | CNY 16.93 | CNY 16.42 | 1.50M |
| 2026-09-02 | CNY 16.72 | -1.42% | CNY 16.88 | CNY 16.88 | CNY 16.51 | 2.16M |
| 2026-09-01 | CNY 16.96 | +0.24% | CNY 16.83 | CNY 17.05 | CNY 16.56 | 3.23M |
| 2026-08-31 | CNY 16.92 | +4.64% | CNY 16.08 | CNY 17.12 | CNY 16.08 | 5.11M |
| 2026-08-28 | CNY 16.17 | -1.40% | CNY 16.30 | CNY 16.48 | CNY 16.15 | 1.72M |
| 2026-08-27 | CNY 16.40 | -0.61% | CNY 16.21 | CNY 16.53 | CNY 16.20 | 2.27M |
| 2026-08-26 | CNY 16.50 | +1.35% | CNY 16.39 | CNY 16.72 | CNY 16.11 | 2.50M |
| 2026-08-25 | CNY 16.28 | +2.20% | CNY 15.93 | CNY 16.37 | CNY 15.75 | 2.11M |
| 2026-08-24 | CNY 15.93 | -0.19% | CNY 15.93 | CNY 16.25 | CNY 15.73 | 1.75M |
| 2026-08-21 | CNY 15.96 | +0.57% | CNY 15.82 | CNY 15.99 | CNY 15.58 | 1.83M |
| 2026-08-20 | CNY 15.87 | +2.06% | CNY 15.73 | CNY 15.95 | CNY 15.55 | 1.96M |
| 2026-08-19 | CNY 15.55 | -4.43% | CNY 16.18 | CNY 16.19 | CNY 15.53 | 2.45M |
| 2026-08-18 | CNY 16.27 | -0.12% | CNY 16.42 | CNY 16.42 | CNY 15.96 | 2.46M |
| 2026-08-17 | CNY 16.29 | +2.26% | CNY 15.93 | CNY 16.34 | CNY 15.75 | 2.57M |
| 2026-08-14 | CNY 15.93 | -0.44% | CNY 15.99 | CNY 16.19 | CNY 15.85 | 1.88M |
| 2026-08-13 | CNY 16.00 | -1.60% | CNY 16.36 | CNY 16.44 | CNY 16.00 | 2.00M |
| 2026-08-12 | CNY 16.26 | +1.06% | CNY 16.00 | CNY 16.32 | CNY 15.99 | 1.97M |
| 2026-08-11 | CNY 16.09 | -0.56% | CNY 16.19 | CNY 16.24 | CNY 15.94 | 1.64M |
| 2026-08-10 | CNY 16.18 | +2.21% | CNY 15.89 | CNY 16.18 | CNY 15.60 | 2.73M |
| 2026-08-07 | CNY 15.83 | -2.04% | CNY 16.09 | CNY 16.20 | CNY 15.50 | 3.54M |
| 2026-08-06 | CNY 16.16 | +0.75% | CNY 15.86 | CNY 16.48 | CNY 15.86 | 4.28M |
| 2026-08-05 | CNY 16.04 | +0.12% | CNY 16.33 | CNY 17.12 | CNY 15.91 | 5.26M |
| 2026-08-04 | CNY 16.02 | +1.07% | CNY 15.88 | CNY 16.06 | CNY 15.78 | 2.39M |
| 2026-08-03 | CNY 15.85 | +2.32% | CNY 15.56 | CNY 15.85 | CNY 15.51 | 2.93M |
| 2026-07-31 | CNY 15.49 | +2.18% | CNY 15.19 | CNY 15.78 | CNY 15.19 | 2.98M |
| 2026-07-30 | CNY 15.16 | -3.25% | CNY 15.59 | CNY 16.17 | CNY 15.13 | 4.52M |
| 2026-07-29 | CNY 15.67 | -0.63% | CNY 15.76 | CNY 15.76 | CNY 15.00 | 7.67M |
| 2026-07-28 | CNY 15.77 | +9.97% | CNY 14.18 | CNY 15.77 | CNY 14.13 | 6.95M |
| 2026-07-27 | CNY 14.34 | +4.44% | CNY 13.60 | CNY 14.47 | CNY 13.55 | 3.97M |
| 2026-07-24 | CNY 13.73 | -0.15% | CNY 13.62 | CNY 13.95 | CNY 13.50 | 2.51M |
| 2026-07-23 | CNY 13.75 | +1.93% | CNY 13.40 | CNY 13.78 | CNY 13.40 | 2.46M |
| 2026-07-22 | CNY 13.49 | -1.82% | CNY 13.71 | CNY 13.88 | CNY 13.42 | 2.55M |
| 2026-07-21 | CNY 13.74 | -0.79% | CNY 13.85 | CNY 14.06 | CNY 13.15 | 4.24M |
| 2026-07-20 | CNY 13.85 | -2.46% | CNY 14.24 | CNY 14.73 | CNY 13.62 | 3.37M |
| 2026-07-17 | CNY 14.20 | -4.12% | CNY 14.81 | CNY 15.01 | CNY 14.08 | 2.67M |
| 2026-07-16 | CNY 14.81 | -1.27% | CNY 14.92 | CNY 15.28 | CNY 14.56 | 4.08M |
| 2026-07-15 | CNY 15.00 | +1.28% | CNY 14.79 | CNY 15.14 | CNY 14.62 | 2.16M |
| 2026-07-14 | CNY 14.81 | +2.35% | CNY 14.54 | CNY 14.85 | CNY 14.33 | 2.43M |
| 2026-07-13 | CNY 14.47 | -6.52% | CNY 15.48 | CNY 15.56 | CNY 14.40 | 2.94M |
| 2026-07-10 | CNY 15.48 | +1.84% | CNY 15.21 | CNY 15.93 | CNY 15.01 | 2.60M |
| 2026-07-09 | CNY 15.20 | -0.72% | CNY 15.26 | CNY 15.34 | CNY 14.75 | 2.03M |
| 2026-07-08 | CNY 15.31 | -0.97% | CNY 15.40 | CNY 15.60 | CNY 15.20 | 1.39M |
| 2026-07-07 | CNY 15.46 | -2.46% | CNY 15.81 | CNY 16.00 | CNY 15.40 | 1.60M |
| 2026-07-06 | CNY 15.85 | -3.00% | CNY 16.49 | CNY 16.49 | CNY 15.76 | 2.04M |
| 2026-07-03 | CNY 16.34 | +0.86% | CNY 16.19 | CNY 16.49 | CNY 16.12 | 1.79M |
| 2026-07-02 | CNY 16.20 | -2.47% | CNY 16.55 | CNY 16.75 | CNY 16.19 | 2.03M |
| 2026-07-01 | CNY 16.61 | +1.22% | CNY 16.40 | CNY 16.97 | CNY 16.23 | 3.12M |
| 2026-06-30 | CNY 16.41 | +0.31% | CNY 16.33 | CNY 16.64 | CNY 16.19 | 1.98M |
| 2026-06-29 | CNY 16.36 | -0.30% | CNY 16.21 | CNY 16.55 | CNY 15.77 | 2.95M |
| 2026-06-26 | CNY 16.41 | -7.65% | CNY 17.70 | CNY 17.70 | CNY 16.40 | 4.40M |
| 2026-06-25 | CNY 17.77 | -4.36% | CNY 18.54 | CNY 18.55 | CNY 17.73 | 3.26M |
| 2026-06-24 | CNY 18.58 | -4.08% | CNY 19.18 | CNY 19.37 | CNY 18.38 | 3.94M |
| 2026-06-23 | CNY 19.37 | +2.70% | CNY 18.73 | CNY 19.45 | CNY 18.70 | 4.92M |
| 2026-06-22 | CNY 18.86 | +2.84% | CNY 18.30 | CNY 19.15 | CNY 18.00 | 3.97M |
| 2026-06-18 | CNY 18.34 | -1.87% | CNY 18.75 | CNY 18.82 | CNY 18.23 | 2.99M |
| 2026-06-17 | CNY 18.69 | -1.74% | CNY 18.77 | CNY 18.98 | CNY 18.56 | 2.27M |
| 2026-06-16 | CNY 19.02 | +2.48% | CNY 18.40 | CNY 19.18 | CNY 18.23 | 3.26M |
| 2026-06-15 | CNY 18.56 | +1.75% | CNY 18.16 | CNY 18.56 | CNY 18.10 | 2.53M |
| 2026-06-12 | CNY 18.24 | +1.16% | CNY 18.12 | CNY 18.48 | CNY 17.94 | 2.93M |
| 2026-06-11 | CNY 18.03 | -7.06% | CNY 18.85 | CNY 18.88 | CNY 17.95 | 5.61M |
| 2026-06-10 | CNY 19.40 | +6.01% | CNY 18.20 | CNY 20.13 | CNY 17.81 | 8.20M |
| 2026-06-09 | CNY 18.30 | +0.66% | CNY 18.26 | CNY 18.50 | CNY 17.87 | 2.49M |
| 2026-06-08 | CNY 18.18 | -2.99% | CNY 18.11 | CNY 19.21 | CNY 18.10 | 3.15M |
| 2026-06-05 | CNY 18.74 | -3.20% | CNY 19.16 | CNY 19.26 | CNY 18.55 | 3.91M |
| 2026-06-04 | CNY 19.36 | +4.99% | CNY 18.31 | CNY 19.81 | CNY 18.30 | 7.81M |
| 2026-06-03 | CNY 18.44 | +3.13% | CNY 17.88 | CNY 18.70 | CNY 17.67 | 5.72M |
| 2026-06-02 | CNY 17.88 | -1.00% | CNY 17.98 | CNY 18.23 | CNY 17.64 | 2.63M |
| 2026-06-01 | CNY 18.06 | -0.06% | CNY 17.86 | CNY 18.39 | CNY 17.81 | 2.77M |
| 2026-05-29 | CNY 18.07 | -2.48% | CNY 18.54 | CNY 18.77 | CNY 17.76 | 3.46M |
| 2026-05-28 | CNY 18.53 | +2.21% | CNY 18.12 | CNY 18.80 | CNY 18.03 | 3.25M |
| 2026-05-27 | CNY 18.13 | -1.68% | CNY 18.29 | CNY 18.54 | CNY 17.98 | 2.79M |
| 2026-05-26 | CNY 18.44 | -4.51% | CNY 19.19 | CNY 19.19 | CNY 17.98 | 5.64M |