Geovis Technology Co., Ltd. Class A 688568
SSE · China · Technology Services
CNY 29.19+0.02 (+0.07%)
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 29.19 | +0.07% | CNY 29.30 | CNY 29.40 | CNY 28.91 | 4.87M |
| 2026-09-29 | CNY 29.17 | +1.28% | CNY 28.84 | CNY 29.29 | CNY 28.73 | 5.28M |
| 2026-09-28 | CNY 28.80 | -4.95% | CNY 30.01 | CNY 30.30 | CNY 28.45 | 10.87M |
| 2026-09-24 | CNY 30.30 | -1.62% | CNY 30.76 | CNY 31.13 | CNY 30.27 | 6.80M |
| 2026-09-23 | CNY 30.80 | -1.63% | CNY 31.17 | CNY 31.26 | CNY 30.80 | 5.17M |
| 2026-09-22 | CNY 31.31 | +0.06% | CNY 31.58 | CNY 32.10 | CNY 31.14 | 8.54M |
| 2026-09-21 | CNY 31.29 | +0.19% | CNY 31.60 | CNY 31.71 | CNY 31.08 | 7.49M |
| 2026-09-18 | CNY 31.23 | +3.38% | CNY 30.40 | CNY 31.41 | CNY 30.40 | 9.93M |
| 2026-09-17 | CNY 30.21 | -2.23% | CNY 30.50 | CNY 31.27 | CNY 30.01 | 6.92M |
| 2026-09-16 | CNY 30.90 | +3.62% | CNY 29.99 | CNY 31.20 | CNY 29.64 | 9.56M |
| 2026-09-15 | CNY 29.82 | -0.96% | CNY 30.11 | CNY 30.49 | CNY 29.81 | 5.79M |
| 2026-09-14 | CNY 30.11 | -2.90% | CNY 30.48 | CNY 30.78 | CNY 30.01 | 9.32M |
| 2026-09-11 | CNY 31.01 | -4.96% | CNY 32.65 | CNY 33.22 | CNY 30.40 | 18.53M |
| 2026-09-10 | CNY 32.63 | +6.25% | CNY 30.60 | CNY 34.11 | CNY 30.27 | 19.32M |
| 2026-09-09 | CNY 30.71 | -1.06% | CNY 30.98 | CNY 31.27 | CNY 30.61 | 5.78M |
| 2026-09-08 | CNY 31.04 | +1.14% | CNY 30.70 | CNY 31.47 | CNY 30.56 | 6.51M |
| 2026-09-07 | CNY 30.69 | -1.92% | CNY 31.19 | CNY 31.52 | CNY 30.56 | 7.87M |
| 2026-09-04 | CNY 31.29 | +0.38% | CNY 31.31 | CNY 32.16 | CNY 31.11 | 7.44M |
| 2026-09-03 | CNY 31.17 | -1.86% | CNY 31.86 | CNY 31.94 | CNY 31.00 | 5.68M |
| 2026-09-02 | CNY 31.76 | -0.59% | CNY 31.75 | CNY 32.30 | CNY 31.38 | 7.16M |
| 2026-09-01 | CNY 31.95 | -1.27% | CNY 32.00 | CNY 32.38 | CNY 31.45 | 7.71M |
| 2026-08-31 | CNY 32.36 | +1.51% | CNY 31.49 | CNY 32.36 | CNY 30.96 | 12.38M |
| 2026-08-28 | CNY 31.88 | +0.89% | CNY 31.80 | CNY 32.68 | CNY 31.31 | 6.92M |
| 2026-08-27 | CNY 31.60 | +3.27% | CNY 30.50 | CNY 31.63 | CNY 30.36 | 7.97M |
| 2026-08-26 | CNY 30.60 | -1.19% | CNY 29.90 | CNY 31.11 | CNY 29.75 | 10.40M |
| 2026-08-25 | CNY 30.97 | -0.10% | CNY 30.85 | CNY 31.63 | CNY 30.63 | 8.91M |
| 2026-08-24 | CNY 31.00 | -5.49% | CNY 32.50 | CNY 32.62 | CNY 30.83 | 9.34M |
| 2026-08-21 | CNY 32.80 | -0.73% | CNY 32.84 | CNY 33.26 | CNY 32.50 | 5.61M |
| 2026-08-20 | CNY 33.04 | -2.82% | CNY 34.00 | CNY 34.37 | CNY 32.92 | 9.34M |
| 2026-08-19 | CNY 34.00 | -6.23% | CNY 37.92 | CNY 38.14 | CNY 34.00 | 17.89M |
| 2026-08-18 | CNY 36.26 | -0.68% | CNY 36.44 | CNY 36.50 | CNY 35.40 | 8.89M |
| 2026-08-17 | CNY 36.51 | +1.98% | CNY 36.00 | CNY 36.58 | CNY 35.20 | 7.54M |
| 2026-08-14 | CNY 35.80 | +0.14% | CNY 35.72 | CNY 36.08 | CNY 35.16 | 7.33M |
| 2026-08-13 | CNY 35.75 | -1.38% | CNY 36.42 | CNY 37.16 | CNY 35.72 | 8.38M |
| 2026-08-12 | CNY 36.25 | +1.29% | CNY 35.77 | CNY 36.36 | CNY 35.55 | 7.30M |
| 2026-08-11 | CNY 35.79 | -2.96% | CNY 35.48 | CNY 36.28 | CNY 34.80 | 9.93M |
| 2026-08-10 | CNY 36.88 | -0.35% | CNY 37.02 | CNY 37.14 | CNY 35.67 | 10.46M |
| 2026-08-07 | CNY 37.01 | +0.68% | CNY 36.99 | CNY 37.15 | CNY 35.60 | 11.07M |
| 2026-08-06 | CNY 36.76 | -0.70% | CNY 36.51 | CNY 37.55 | CNY 36.18 | 12.48M |
| 2026-08-05 | CNY 37.02 | +1.79% | CNY 36.43 | CNY 37.88 | CNY 36.40 | 17.27M |
| 2026-08-04 | CNY 36.37 | +4.12% | CNY 35.15 | CNY 37.11 | CNY 34.88 | 17.19M |
| 2026-08-03 | CNY 34.93 | +4.21% | CNY 33.60 | CNY 35.30 | CNY 33.11 | 13.63M |
| 2026-07-31 | CNY 33.52 | +1.88% | CNY 33.60 | CNY 34.36 | CNY 33.30 | 15.38M |
| 2026-07-30 | CNY 32.90 | -0.96% | CNY 33.00 | CNY 33.78 | CNY 32.32 | 9.18M |
| 2026-07-29 | CNY 33.22 | +1.71% | CNY 32.77 | CNY 33.60 | CNY 31.86 | 11.22M |
| 2026-07-28 | CNY 32.66 | -1.92% | CNY 32.91 | CNY 33.33 | CNY 32.41 | 8.56M |
| 2026-07-27 | CNY 33.30 | +2.94% | CNY 32.03 | CNY 33.44 | CNY 32.03 | 8.48M |
| 2026-07-24 | CNY 32.35 | -4.32% | CNY 33.49 | CNY 33.49 | CNY 32.35 | 8.91M |
| 2026-07-23 | CNY 33.81 | -0.27% | CNY 33.80 | CNY 34.15 | CNY 33.39 | 11.05M |
| 2026-07-22 | CNY 33.90 | -1.97% | CNY 34.39 | CNY 34.65 | CNY 33.43 | 14.79M |
| 2026-07-21 | CNY 34.58 | +0.73% | CNY 33.99 | CNY 35.45 | CNY 32.94 | 19.37M |
| 2026-07-20 | CNY 34.33 | +7.01% | CNY 32.96 | CNY 34.53 | CNY 30.85 | 19.30M |
| 2026-07-17 | CNY 32.08 | -5.92% | CNY 33.96 | CNY 34.49 | CNY 31.96 | 17.95M |
| 2026-07-16 | CNY 34.10 | -0.61% | CNY 34.30 | CNY 35.36 | CNY 33.70 | 13.11M |
| 2026-07-15 | CNY 34.31 | -1.07% | CNY 34.18 | CNY 35.86 | CNY 34.04 | 14.63M |
| 2026-07-14 | CNY 34.68 | -7.27% | CNY 37.50 | CNY 37.50 | CNY 33.90 | 23.36M |
| 2026-07-13 | CNY 37.40 | -10.85% | CNY 42.00 | CNY 42.00 | CNY 37.19 | 28.67M |
| 2026-07-10 | CNY 41.95 | +9.59% | CNY 38.00 | CNY 44.19 | CNY 37.61 | 33.13M |
| 2026-07-09 | CNY 38.28 | +4.25% | CNY 36.72 | CNY 38.38 | CNY 35.82 | 14.34M |
| 2026-07-08 | CNY 36.72 | +0.33% | CNY 36.59 | CNY 37.48 | CNY 36.38 | 12.77M |
| 2026-07-07 | CNY 36.60 | -4.94% | CNY 38.75 | CNY 39.19 | CNY 36.51 | 14.74M |
| 2026-07-06 | CNY 38.50 | -7.94% | CNY 42.51 | CNY 42.58 | CNY 38.46 | 16.75M |
| 2026-07-03 | CNY 41.82 | +4.92% | CNY 40.08 | CNY 42.24 | CNY 39.80 | 16.29M |
| 2026-07-02 | CNY 39.86 | -3.25% | CNY 41.50 | CNY 41.60 | CNY 39.70 | 13.69M |
| 2026-07-01 | CNY 41.20 | -0.65% | CNY 41.48 | CNY 42.05 | CNY 40.88 | 11.85M |
| 2026-06-30 | CNY 41.47 | +4.88% | CNY 39.66 | CNY 41.80 | CNY 39.54 | 14.40M |
| 2026-06-29 | CNY 39.54 | -1.52% | CNY 39.90 | CNY 40.46 | CNY 39.18 | 12.83M |
| 2026-06-26 | CNY 40.15 | -2.31% | CNY 40.68 | CNY 41.29 | CNY 38.89 | 20.09M |
| 2026-06-25 | CNY 41.10 | -3.02% | CNY 42.00 | CNY 42.35 | CNY 40.56 | 12.52M |
| 2026-06-24 | CNY 42.38 | +1.15% | CNY 42.08 | CNY 42.76 | CNY 40.62 | 12.40M |
| 2026-06-23 | CNY 41.90 | -2.96% | CNY 42.56 | CNY 42.99 | CNY 41.64 | 11.22M |
| 2026-06-22 | CNY 43.18 | -4.57% | CNY 45.35 | CNY 45.35 | CNY 41.88 | 19.08M |
| 2026-06-18 | CNY 45.25 | +1.48% | CNY 44.20 | CNY 45.92 | CNY 43.70 | 14.08M |
| 2026-06-17 | CNY 44.59 | +1.87% | CNY 43.22 | CNY 45.47 | CNY 43.22 | 12.84M |
| 2026-06-16 | CNY 43.77 | -0.52% | CNY 44.44 | CNY 44.82 | CNY 43.14 | 13.06M |
| 2026-06-15 | CNY 44.00 | -2.68% | CNY 45.00 | CNY 45.02 | CNY 42.96 | 18.18M |
| 2026-06-12 | CNY 45.21 | +1.87% | CNY 45.00 | CNY 46.11 | CNY 44.44 | 15.66M |
| 2026-06-11 | CNY 44.38 | -1.11% | CNY 44.53 | CNY 44.95 | CNY 43.44 | 10.61M |
| 2026-06-10 | CNY 44.88 | -1.15% | CNY 45.00 | CNY 46.38 | CNY 44.31 | 10.67M |
| 2026-06-09 | CNY 45.40 | +3.18% | CNY 44.40 | CNY 45.75 | CNY 43.58 | 11.43M |
| 2026-06-08 | CNY 44.00 | -4.14% | CNY 44.00 | CNY 46.25 | CNY 43.26 | 12.71M |
| 2026-06-05 | CNY 45.90 | +2.34% | CNY 44.86 | CNY 46.99 | CNY 43.91 | 15.71M |
| 2026-06-04 | CNY 44.85 | -2.54% | CNY 45.58 | CNY 45.90 | CNY 44.50 | 10.62M |
| 2026-06-03 | CNY 46.02 | +0.46% | CNY 45.61 | CNY 47.62 | CNY 45.15 | 13.03M |
| 2026-06-02 | CNY 45.81 | -2.28% | CNY 47.43 | CNY 47.49 | CNY 45.22 | 11.13M |
| 2026-06-01 | CNY 46.88 | -3.68% | CNY 48.19 | CNY 48.28 | CNY 46.72 | 12.57M |
| 2026-05-29 | CNY 48.67 | -3.87% | CNY 50.65 | CNY 50.85 | CNY 47.30 | 14.57M |
| 2026-05-28 | CNY 50.63 | -0.82% | CNY 51.30 | CNY 51.30 | CNY 49.67 | 11.59M |
| 2026-05-27 | CNY 51.05 | -3.44% | CNY 52.88 | CNY 53.38 | CNY 50.56 | 11.78M |
| 2026-05-26 | CNY 52.87 | -2.99% | CNY 54.10 | CNY 54.10 | CNY 52.02 | 11.38M |