Genew Technologies Co. Ltd. Class A 688418
SSE · China · Technology Services
CNY 28.85-1.01 (-3.38%)
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 28.85 | -3.38% | CNY 30.10 | CNY 30.28 | CNY 28.75 | 2.84M |
| 2026-09-29 | CNY 29.86 | -1.09% | CNY 30.00 | CNY 30.31 | CNY 29.65 | 2.16M |
| 2026-09-28 | CNY 30.19 | -5.66% | CNY 32.17 | CNY 32.17 | CNY 29.77 | 3.47M |
| 2026-09-24 | CNY 32.00 | -0.81% | CNY 32.53 | CNY 33.18 | CNY 31.74 |
| 2.52M |
| 2026-09-23 | CNY 32.26 | +0.88% | CNY 32.09 | CNY 32.60 | CNY 31.70 | 2.13M |
| 2026-09-22 | CNY 31.98 | -0.65% | CNY 32.17 | CNY 32.84 | CNY 31.83 | 2.23M |
| 2026-09-21 | CNY 32.19 | -1.83% | CNY 33.10 | CNY 33.40 | CNY 32.02 | 2.59M |
| 2026-09-18 | CNY 32.79 | +3.54% | CNY 31.75 | CNY 32.88 | CNY 31.75 | 3.05M |
| 2026-09-17 | CNY 31.67 | -1.62% | CNY 32.03 | CNY 32.75 | CNY 31.52 | 2.22M |
| 2026-09-16 | CNY 32.19 | +4.17% | CNY 31.07 | CNY 32.68 | CNY 31.00 | 3.54M |
| 2026-09-15 | CNY 30.90 | -1.02% | CNY 31.26 | CNY 31.48 | CNY 30.63 | 1.60M |
| 2026-09-14 | CNY 31.22 | +0.94% | CNY 30.66 | CNY 31.40 | CNY 30.17 | 2.01M |
| 2026-09-11 | CNY 30.93 | -1.75% | CNY 31.00 | CNY 31.36 | CNY 29.86 | 2.98M |
| 2026-09-10 | CNY 31.48 | -1.99% | CNY 31.90 | CNY 32.12 | CNY 31.40 | 2.24M |
| 2026-09-09 | CNY 32.12 | -0.86% | CNY 32.55 | CNY 33.21 | CNY 31.84 | 3.22M |
| 2026-09-08 | CNY 32.40 | -0.80% | CNY 32.60 | CNY 33.27 | CNY 32.24 | 2.55M |
| 2026-09-07 | CNY 32.66 | +3.85% | CNY 32.00 | CNY 32.95 | CNY 31.55 | 3.39M |
| 2026-09-04 | CNY 31.45 | -2.21% | CNY 32.29 | CNY 32.89 | CNY 31.35 | 2.83M |
| 2026-09-03 | CNY 32.16 | -0.34% | CNY 32.29 | CNY 32.78 | CNY 31.69 | 1.71M |
| 2026-09-02 | CNY 32.27 | -0.12% | CNY 31.53 | CNY 32.59 | CNY 31.50 | 2.03M |
| 2026-09-01 | CNY 32.31 | -3.00% | CNY 33.34 | CNY 33.36 | CNY 32.02 | 2.36M |
| 2026-08-31 | CNY 33.31 | +4.58% | CNY 31.50 | CNY 33.68 | CNY 31.35 | 3.76M |
| 2026-08-28 | CNY 31.85 | -1.70% | CNY 32.40 | CNY 32.94 | CNY 31.85 | 2.78M |
| 2026-08-27 | CNY 32.40 | +1.50% | CNY 32.23 | CNY 32.85 | CNY 31.50 | 2.98M |
| 2026-08-26 | CNY 31.92 | -0.99% | CNY 32.48 | CNY 32.80 | CNY 31.32 | 2.72M |
| 2026-08-25 | CNY 32.24 | +0.37% | CNY 32.00 | CNY 32.50 | CNY 30.70 | 3.54M |
| 2026-08-24 | CNY 32.12 | -2.10% | CNY 32.90 | CNY 32.90 | CNY 31.30 | 3.96M |
| 2026-08-21 | CNY 32.81 | +0.61% | CNY 32.43 | CNY 33.10 | CNY 31.96 | 2.47M |
| 2026-08-20 | CNY 32.61 | -1.06% | CNY 33.00 | CNY 33.61 | CNY 32.20 | 4.49M |
| 2026-08-19 | CNY 32.96 | -11.75% | CNY 38.38 | CNY 38.90 | CNY 32.71 | 9.43M |
| 2026-08-18 | CNY 37.35 | +1.33% | CNY 36.82 | CNY 37.81 | CNY 36.45 | 4.09M |
| 2026-08-17 | CNY 36.86 | +0.05% | CNY 37.50 | CNY 37.50 | CNY 36.02 | 4.72M |
| 2026-08-14 | CNY 36.84 | +0.33% | CNY 36.91 | CNY 37.64 | CNY 35.76 | 3.98M |
| 2026-08-13 | CNY 36.72 | -4.15% | CNY 38.28 | CNY 38.89 | CNY 36.66 | 3.20M |
| 2026-08-12 | CNY 38.31 | +0.63% | CNY 38.40 | CNY 39.00 | CNY 37.42 | 4.41M |
| 2026-08-11 | CNY 38.07 | +4.65% | CNY 35.20 | CNY 38.64 | CNY 34.89 | 6.99M |
| 2026-08-10 | CNY 36.38 | -3.60% | CNY 37.77 | CNY 37.80 | CNY 35.07 | 6.72M |
| 2026-08-07 | CNY 37.74 | +2.06% | CNY 37.00 | CNY 37.85 | CNY 36.37 | 3.13M |
| 2026-08-06 | CNY 36.98 | +1.37% | CNY 36.30 | CNY 38.06 | CNY 35.86 | 4.01M |
| 2026-08-05 | CNY 36.48 | +2.96% | CNY 35.40 | CNY 36.85 | CNY 35.00 | 5.02M |
| 2026-08-04 | CNY 35.43 | +12.19% | CNY 32.00 | CNY 36.00 | CNY 31.71 | 6.11M |
| 2026-08-03 | CNY 31.58 | +1.54% | CNY 31.01 | CNY 32.51 | CNY 30.86 | 4.78M |
| 2026-07-31 | CNY 31.10 | +5.64% | CNY 30.63 | CNY 32.06 | CNY 30.63 | 5.69M |
| 2026-07-30 | CNY 29.44 | -12.74% | CNY 34.01 | CNY 34.01 | CNY 29.44 | 5.12M |
| 2026-07-29 | CNY 33.74 | -1.66% | CNY 34.28 | CNY 34.69 | CNY 32.90 | 3.02M |
| 2026-07-28 | CNY 34.31 | -2.80% | CNY 35.98 | CNY 36.75 | CNY 34.22 | 3.87M |
| 2026-07-27 | CNY 35.30 | +2.20% | CNY 34.20 | CNY 36.00 | CNY 33.78 | 4.05M |
| 2026-07-24 | CNY 34.54 | +5.95% | CNY 32.11 | CNY 34.77 | CNY 31.75 | 5.46M |
| 2026-07-23 | CNY 32.60 | +1.34% | CNY 32.34 | CNY 33.01 | CNY 31.90 | 3.33M |
| 2026-07-22 | CNY 32.17 | -4.31% | CNY 33.36 | CNY 33.80 | CNY 32.06 | 4.16M |
| 2026-07-21 | CNY 33.62 | +8.10% | CNY 31.17 | CNY 33.88 | CNY 27.35 | 8.47M |
| 2026-07-20 | CNY 31.10 | -5.27% | CNY 33.27 | CNY 34.34 | CNY 30.20 | 6.52M |
| 2026-07-17 | CNY 32.83 | -10.54% | CNY 36.39 | CNY 37.36 | CNY 32.49 | 5.88M |
| 2026-07-16 | CNY 36.70 | -8.16% | CNY 39.25 | CNY 39.70 | CNY 36.56 | 4.54M |
| 2026-07-15 | CNY 39.96 | -1.31% | CNY 41.40 | CNY 41.41 | CNY 39.20 | 2.88M |
| 2026-07-14 | CNY 40.49 | -5.60% | CNY 42.23 | CNY 42.89 | CNY 39.27 | 6.09M |
| 2026-07-13 | CNY 42.89 | -12.47% | CNY 48.41 | CNY 48.41 | CNY 42.53 | 7.26M |
| 2026-07-10 | CNY 49.00 | +4.46% | CNY 46.90 | CNY 51.93 | CNY 45.87 | 9.34M |
| 2026-07-09 | CNY 46.91 | +4.08% | CNY 45.06 | CNY 47.19 | CNY 43.65 | 4.06M |
| 2026-07-08 | CNY 45.07 | -3.66% | CNY 46.91 | CNY 47.39 | CNY 44.58 | 4.71M |
| 2026-07-07 | CNY 46.78 | -10.28% | CNY 51.71 | CNY 51.71 | CNY 46.73 | 7.14M |
| 2026-07-06 | CNY 52.14 | +0.08% | CNY 53.70 | CNY 55.86 | CNY 51.00 | 10.59M |
| 2026-07-03 | CNY 52.10 | +4.41% | CNY 49.90 | CNY 52.68 | CNY 49.71 | 9.13M |
| 2026-07-02 | CNY 49.90 | +1.13% | CNY 50.00 | CNY 52.18 | CNY 47.63 | 9.83M |
| 2026-07-01 | CNY 49.34 | +2.62% | CNY 48.00 | CNY 50.21 | CNY 47.19 | 7.70M |
| 2026-06-30 | CNY 48.08 | +6.37% | CNY 45.60 | CNY 48.30 | CNY 45.11 | 8.80M |
| 2026-06-29 | CNY 45.20 | +0.89% | CNY 45.50 | CNY 46.33 | CNY 43.91 | 6.09M |
| 2026-06-26 | CNY 44.80 | +1.04% | CNY 43.89 | CNY 46.87 | CNY 42.88 | 6.28M |
| 2026-06-25 | CNY 44.34 | -4.65% | CNY 46.64 | CNY 47.75 | CNY 43.80 | 6.05M |
| 2026-06-24 | CNY 46.50 | +1.09% | CNY 46.50 | CNY 46.62 | CNY 44.20 | 5.19M |
| 2026-06-23 | CNY 46.00 | +5.36% | CNY 42.80 | CNY 47.30 | CNY 42.40 | 7.95M |
| 2026-06-22 | CNY 43.66 | -5.37% | CNY 46.64 | CNY 48.00 | CNY 42.78 | 5.95M |
| 2026-06-18 | CNY 46.14 | +0.92% | CNY 45.27 | CNY 47.60 | CNY 45.12 | 4.60M |
| 2026-06-17 | CNY 45.72 | -0.61% | CNY 46.25 | CNY 47.00 | CNY 45.32 | 4.06M |
| 2026-06-16 | CNY 46.00 | +3.56% | CNY 45.00 | CNY 46.59 | CNY 43.80 | 5.62M |
| 2026-06-15 | CNY 44.42 | +1.62% | CNY 44.00 | CNY 45.40 | CNY 43.40 | 4.42M |
| 2026-06-12 | CNY 43.71 | +5.91% | CNY 42.01 | CNY 44.60 | CNY 41.66 | 6.06M |
| 2026-06-11 | CNY 41.27 | -2.83% | CNY 42.31 | CNY 42.59 | CNY 40.76 | 5.40M |
| 2026-06-10 | CNY 42.47 | -2.79% | CNY 43.58 | CNY 43.98 | CNY 41.33 | 4.88M |
| 2026-06-09 | CNY 43.69 | +1.65% | CNY 43.50 | CNY 43.98 | CNY 41.66 | 5.50M |
| 2026-06-08 | CNY 42.98 | -7.69% | CNY 44.98 | CNY 46.19 | CNY 42.03 | 6.40M |
| 2026-06-05 | CNY 46.56 | +3.15% | CNY 45.63 | CNY 47.80 | CNY 44.53 | 6.17M |
| 2026-06-04 | CNY 45.14 | -1.76% | CNY 45.63 | CNY 46.67 | CNY 44.80 | 3.45M |
| 2026-06-03 | CNY 45.95 | +3.49% | CNY 44.81 | CNY 47.90 | CNY 43.83 | 5.78M |
| 2026-06-02 | CNY 44.40 | -3.27% | CNY 45.45 | CNY 46.71 | CNY 44.00 | 5.31M |
| 2026-06-01 | CNY 45.90 | -3.37% | CNY 48.15 | CNY 48.66 | CNY 45.87 | 5.15M |
| 2026-05-29 | CNY 47.50 | -10.29% | CNY 53.00 | CNY 53.88 | CNY 47.38 | 10.93M |
| 2026-05-28 | CNY 52.95 | +6.93% | CNY 49.43 | CNY 53.65 | CNY 48.96 | 9.44M |
| 2026-05-27 | CNY 49.52 | -4.07% | CNY 52.10 | CNY 52.60 | CNY 49.18 | 6.87M |
| 2026-05-26 | CNY 51.62 | -0.50% | CNY 51.37 | CNY 52.05 | CNY 48.70 | 7.53M |