Genbyte Technology Inc. Class A 003028
SZSE · China · Producer Manufacturing
CNY 23.48-0.33 (-1.39%)
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 23.48 | -1.39% | CNY 23.83 | CNY 23.98 | CNY 23.35 | 772.59K |
| 2026-09-29 | CNY 23.81 | +1.45% | CNY 23.90 | CNY 23.92 | CNY 23.48 | 1.03M |
| 2026-09-28 | CNY 23.47 | -0.59% | CNY 23.66 | CNY 23.89 | CNY 23.37 | 1.08M |
| 2026-09-24 | CNY 23.61 | -1.05% | CNY 23.98 | CNY 24.03 | CNY 23.31 | 825.00K |
| 2026-09-23 | CNY 23.86 | +0.04% | CNY 23.86 | CNY 24.05 | CNY 23.58 | 828.00K |
| 2026-09-22 | CNY 23.85 | +0.34% | CNY 23.71 | CNY 24.14 | CNY 23.71 | 1.23M |
| 2026-09-21 | CNY 23.77 | +2.46% | CNY 23.19 | CNY 24.35 | CNY 23.08 | 1.65M |
| 2026-09-18 | CNY 23.20 | +0.56% | CNY 23.32 | CNY 23.45 | CNY 23.05 | 1.11M |
| 2026-09-17 | CNY 23.07 | +0.22% | CNY 23.05 | CNY 23.45 | CNY 22.79 | 1.35M |
| 2026-09-16 | CNY 23.02 | +2.63% | CNY 22.43 | CNY 23.29 | CNY 22.20 | 1.95M |
| 2026-09-15 | CNY 22.43 | -3.32% | CNY 22.82 | CNY 23.80 | CNY 22.42 | 2.34M |
| 2026-09-14 | CNY 23.20 | +3.43% | CNY 22.65 | CNY 24.66 | CNY 22.50 | 3.13M |
| 2026-09-11 | CNY 22.43 | -2.10% | CNY 22.81 | CNY 22.94 | CNY 22.22 | 770.11K |
| 2026-09-10 | CNY 22.91 | -1.38% | CNY 23.02 | CNY 23.40 | CNY 22.82 | 535.06K |
| 2026-09-09 | CNY 23.23 | -0.94% | CNY 23.42 | CNY 23.52 | CNY 23.10 | 646.36K |
| 2026-09-08 | CNY 23.45 | +1.34% | CNY 23.16 | CNY 23.66 | CNY 22.90 | 984.94K |
| 2026-09-07 | CNY 23.14 | +0.48% | CNY 23.03 | CNY 23.28 | CNY 22.80 | 745.11K |
| 2026-09-04 | CNY 23.03 | -1.71% | CNY 23.45 | CNY 23.74 | CNY 22.92 | 1.20M |
| 2026-09-03 | CNY 23.43 | -1.22% | CNY 23.65 | CNY 24.50 | CNY 23.30 | 1.63M |
| 2026-09-02 | CNY 23.72 | +2.42% | CNY 23.37 | CNY 24.05 | CNY 22.68 | 1.91M |
| 2026-09-01 | CNY 23.16 | +0.13% | CNY 23.13 | CNY 23.31 | CNY 22.96 | 697.46K |
| 2026-08-31 | CNY 23.13 | +1.23% | CNY 22.85 | CNY 23.15 | CNY 22.66 | 821.49K |
| 2026-08-28 | CNY 22.85 | +0.22% | CNY 22.93 | CNY 23.11 | CNY 22.76 | 750.85K |
| 2026-08-27 | CNY 22.80 | +0.13% | CNY 22.60 | CNY 22.90 | CNY 22.50 | 516.45K |
| 2026-08-26 | CNY 22.77 | -0.91% | CNY 22.79 | CNY 23.20 | CNY 22.66 | 713.26K |
| 2026-08-25 | CNY 22.98 | +3.47% | CNY 22.21 | CNY 23.06 | CNY 21.96 | 954.81K |
| 2026-08-24 | CNY 22.21 | -1.60% | CNY 22.69 | CNY 22.69 | CNY 21.80 | 1.01M |
| 2026-08-21 | CNY 22.57 | +0.80% | CNY 22.40 | CNY 22.64 | CNY 22.11 | 631.32K |
| 2026-08-20 | CNY 22.39 | +2.10% | CNY 22.13 | CNY 22.66 | CNY 22.00 | 877.14K |
| 2026-08-19 | CNY 21.93 | -4.90% | CNY 22.75 | CNY 23.06 | CNY 21.85 | 948.92K |
| 2026-08-18 | CNY 23.06 | +0.79% | CNY 22.93 | CNY 23.08 | CNY 22.51 | 852.33K |
| 2026-08-17 | CNY 22.88 | +1.15% | CNY 22.58 | CNY 22.97 | CNY 22.27 | 834.62K |
| 2026-08-14 | CNY 22.62 | -0.62% | CNY 22.76 | CNY 22.85 | CNY 22.45 | 673.02K |
| 2026-08-13 | CNY 22.76 | -0.87% | CNY 23.11 | CNY 23.18 | CNY 22.63 | 620.74K |
| 2026-08-12 | CNY 22.96 | +0.66% | CNY 22.81 | CNY 23.05 | CNY 22.69 | 647.30K |
| 2026-08-11 | CNY 22.81 | +0.40% | CNY 22.72 | CNY 22.96 | CNY 22.13 | 646.29K |
| 2026-08-10 | CNY 22.72 | +1.02% | CNY 22.49 | CNY 22.74 | CNY 22.13 | 736.35K |
| 2026-08-07 | CNY 22.49 | -1.06% | CNY 22.73 | CNY 22.78 | CNY 22.26 | 809.74K |
| 2026-08-06 | CNY 22.73 | +1.07% | CNY 22.24 | CNY 23.38 | CNY 22.24 | 1.56M |
| 2026-08-05 | CNY 22.49 | +1.31% | CNY 22.19 | CNY 22.57 | CNY 22.01 | 1.01M |
| 2026-08-04 | CNY 22.20 | +1.46% | CNY 22.06 | CNY 22.30 | CNY 21.73 | 1.03M |
| 2026-08-03 | CNY 21.88 | +2.67% | CNY 21.31 | CNY 21.89 | CNY 21.16 | 905.58K |
| 2026-07-31 | CNY 21.31 | +2.16% | CNY 21.25 | CNY 21.48 | CNY 21.10 | 995.00K |
| 2026-07-30 | CNY 20.86 | -1.60% | CNY 21.20 | CNY 21.52 | CNY 20.77 | 837.89K |
| 2026-07-29 | CNY 21.20 | +1.68% | CNY 20.77 | CNY 21.27 | CNY 20.77 | 796.69K |
| 2026-07-28 | CNY 20.85 | 0.00% | CNY 20.64 | CNY 21.18 | CNY 20.64 | 665.34K |
| 2026-07-27 | CNY 20.85 | +2.51% | CNY 20.35 | CNY 21.15 | CNY 20.18 | 782.22K |
| 2026-07-24 | CNY 20.34 | -0.25% | CNY 20.33 | CNY 20.48 | CNY 20.04 | 789.80K |
| 2026-07-23 | CNY 20.39 | +1.90% | CNY 20.01 | CNY 20.42 | CNY 20.01 | 672.30K |
| 2026-07-22 | CNY 20.01 | -2.63% | CNY 20.55 | CNY 20.55 | CNY 19.95 | 862.12K |
| 2026-07-21 | CNY 20.55 | -0.24% | CNY 20.55 | CNY 20.76 | CNY 19.76 | 1.44M |
| 2026-07-20 | CNY 20.60 | -3.92% | CNY 21.44 | CNY 21.96 | CNY 20.31 | 1.39M |
| 2026-07-17 | CNY 21.44 | -2.94% | CNY 22.10 | CNY 22.29 | CNY 21.28 | 1.28M |
| 2026-07-16 | CNY 22.09 | +1.70% | CNY 21.51 | CNY 22.41 | CNY 21.40 | 1.00M |
| 2026-07-15 | CNY 21.72 | +0.79% | CNY 21.21 | CNY 21.95 | CNY 21.21 | 1.08M |
| 2026-07-14 | CNY 21.55 | -0.05% | CNY 21.31 | CNY 21.64 | CNY 21.04 | 862.57K |
| 2026-07-13 | CNY 21.56 | -3.41% | CNY 22.28 | CNY 22.45 | CNY 21.50 | 1.13M |
| 2026-07-10 | CNY 22.32 | +0.81% | CNY 22.15 | CNY 22.69 | CNY 21.78 | 1.49M |
| 2026-07-09 | CNY 22.14 | -0.81% | CNY 22.00 | CNY 22.32 | CNY 21.45 | 1.82M |
| 2026-07-08 | CNY 22.32 | -2.66% | CNY 23.28 | CNY 23.38 | CNY 22.16 | 2.60M |
| 2026-07-07 | CNY 22.93 | -4.58% | CNY 24.46 | CNY 24.88 | CNY 22.83 | 1.63M |
| 2026-07-06 | CNY 24.03 | -2.36% | CNY 24.80 | CNY 25.00 | CNY 23.80 | 2.82M |
| 2026-07-03 | CNY 24.61 | +10.01% | CNY 22.81 | CNY 24.61 | CNY 22.40 | 3.40M |
| 2026-07-02 | CNY 22.37 | -0.22% | CNY 22.43 | CNY 23.06 | CNY 22.20 | 1.10M |
| 2026-07-01 | CNY 22.42 | +2.05% | CNY 22.12 | CNY 22.67 | CNY 21.82 | 1.48M |
| 2026-06-30 | CNY 21.97 | +1.48% | CNY 21.82 | CNY 22.13 | CNY 21.46 | 871.15K |
| 2026-06-29 | CNY 21.65 | -0.64% | CNY 21.79 | CNY 22.09 | CNY 20.86 | 1.55M |
| 2026-06-26 | CNY 21.79 | -3.20% | CNY 22.50 | CNY 22.50 | CNY 21.77 | 1.43M |
| 2026-06-25 | CNY 22.51 | -4.17% | CNY 23.49 | CNY 23.58 | CNY 22.20 | 1.72M |
| 2026-06-24 | CNY 23.49 | -3.41% | CNY 24.25 | CNY 24.35 | CNY 23.35 | 1.35M |
| 2026-06-23 | CNY 24.32 | +0.29% | CNY 24.25 | CNY 24.93 | CNY 24.01 | 1.02M |
| 2026-06-22 | CNY 24.25 | -1.22% | CNY 24.55 | CNY 24.55 | CNY 23.55 | 1.34M |
| 2026-06-18 | CNY 24.55 | -1.21% | CNY 24.95 | CNY 24.95 | CNY 24.30 | 967.04K |
| 2026-06-17 | CNY 24.85 | -2.36% | CNY 25.18 | CNY 25.43 | CNY 24.58 | 1.26M |
| 2026-06-16 | CNY 25.45 | +2.13% | CNY 25.14 | CNY 25.88 | CNY 24.43 | 1.56M |
| 2026-06-15 | CNY 24.92 | +1.84% | CNY 24.48 | CNY 25.40 | CNY 24.48 | 1.20M |
| 2026-06-12 | CNY 24.47 | -0.16% | CNY 24.56 | CNY 25.07 | CNY 24.46 | 1.13M |
| 2026-06-11 | CNY 24.51 | -1.96% | CNY 24.77 | CNY 25.12 | CNY 24.12 | 1.15M |
| 2026-06-10 | CNY 25.00 | -3.59% | CNY 25.80 | CNY 25.84 | CNY 24.53 | 1.66M |
| 2026-06-09 | CNY 25.93 | -1.18% | CNY 26.42 | CNY 26.59 | CNY 25.72 | 1.11M |
| 2026-06-08 | CNY 26.24 | -0.61% | CNY 26.00 | CNY 26.64 | CNY 25.69 | 1.79M |
| 2026-06-05 | CNY 26.40 | +1.89% | CNY 25.87 | CNY 26.95 | CNY 24.91 | 2.17M |
| 2026-06-04 | CNY 25.91 | -2.52% | CNY 26.32 | CNY 26.59 | CNY 25.66 | 1.57M |
| 2026-06-03 | CNY 26.58 | -0.11% | CNY 26.60 | CNY 27.29 | CNY 26.30 | 1.75M |
| 2026-06-02 | CNY 26.61 | -0.63% | CNY 26.80 | CNY 27.30 | CNY 26.00 | 2.24M |
| 2026-06-01 | CNY 26.78 | -0.96% | CNY 26.88 | CNY 27.86 | CNY 26.68 | 1.99M |
| 2026-05-29 | CNY 27.04 | -3.98% | CNY 28.00 | CNY 28.66 | CNY 26.79 | 2.64M |
| 2026-05-28 | CNY 28.16 | -4.19% | CNY 29.13 | CNY 29.26 | CNY 27.00 | 4.58M |
| 2026-05-27 | CNY 29.39 | -6.37% | CNY 31.28 | CNY 31.90 | CNY 28.91 | 7.56M |
| 2026-05-26 | CNY 31.39 | +6.81% | CNY 29.18 | CNY 31.71 | CNY 28.28 | 7.79M |