Shanghai GenTech Co., Ltd. Class A 688596
SSE · China · Commercial Services
CNY 57.93-2.01 (-3.35%)
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 57.93 | -3.35% | CNY 60.59 | CNY 61.50 | CNY 57.80 | 9.43M |
| 2026-09-29 | CNY 59.94 | -0.81% | CNY 60.28 | CNY 61.30 | CNY 58.77 | 10.05M |
| 2026-09-28 | CNY 60.43 | -6.59% | CNY 63.83 | CNY 65.09 | CNY 60.11 | 13.79M |
| 2026-09-24 | CNY 64.69 | -3.16% | CNY 66.82 | CNY 69.38 | CNY 64.51 | 12.48M |
| 2026-09-23 | CNY 66.80 | +2.49% | CNY 65.13 | CNY 67.72 | CNY 65.00 | 10.55M |
| 2026-09-22 | CNY 65.18 | -1.15% | CNY 67.66 | CNY 68.20 | CNY 64.62 | 12.57M |
| 2026-09-21 | CNY 65.94 | -3.03% | CNY 68.00 | CNY 68.44 | CNY 65.10 | 17.15M |
| 2026-09-18 | CNY 68.00 | +4.04% | CNY 66.11 | CNY 70.34 | CNY 64.31 | 26.54M |
| 2026-09-17 | CNY 65.36 | +0.80% | CNY 64.58 | CNY 65.90 | CNY 63.01 | 14.74M |
| 2026-09-16 | CNY 64.84 | +4.38% | CNY 62.13 | CNY 65.99 | CNY 61.19 | 19.99M |
| 2026-09-15 | CNY 62.12 | +4.44% | CNY 59.00 | CNY 64.84 | CNY 58.57 | 19.23M |
| 2026-09-14 | CNY 59.48 | +2.46% | CNY 57.10 | CNY 59.80 | CNY 55.20 | 15.25M |
| 2026-09-11 | CNY 58.05 | -5.61% | CNY 60.80 | CNY 60.80 | CNY 55.62 | 18.05M |
| 2026-09-10 | CNY 61.50 | -0.61% | CNY 61.54 | CNY 63.50 | CNY 60.39 | 11.26M |
| 2026-09-09 | CNY 61.88 | -2.55% | CNY 64.01 | CNY 65.84 | CNY 61.10 | 11.84M |
| 2026-09-08 | CNY 63.50 | -3.38% | CNY 66.68 | CNY 66.78 | CNY 63.26 | 14.68M |
| 2026-09-07 | CNY 65.72 | +8.81% | CNY 61.25 | CNY 67.20 | CNY 60.74 | 24.18M |
| 2026-09-04 | CNY 60.40 | -7.08% | CNY 66.10 | CNY 66.35 | CNY 59.00 | 21.15M |
| 2026-09-03 | CNY 65.00 | -1.14% | CNY 66.33 | CNY 66.80 | CNY 62.70 | 19.59M |
| 2026-09-02 | CNY 65.75 | -1.28% | CNY 65.27 | CNY 69.86 | CNY 64.18 | 21.92M |
| 2026-09-01 | CNY 66.60 | -1.19% | CNY 71.10 | CNY 72.50 | CNY 63.91 | 31.93M |
| 2026-08-31 | CNY 67.40 | 0.00% | CNY 64.90 | CNY 68.90 | CNY 63.43 | 22.38M |
| 2026-08-28 | CNY 67.40 | -6.91% | CNY 71.00 | CNY 74.68 | CNY 67.00 | 23.06M |
| 2026-08-27 | CNY 72.40 | -0.55% | CNY 71.49 | CNY 74.30 | CNY 68.30 | 31.60M |
| 2026-08-26 | CNY 72.80 | +3.12% | CNY 70.00 | CNY 73.90 | CNY 68.21 | 27.52M |
| 2026-08-25 | CNY 70.60 | -0.77% | CNY 69.19 | CNY 72.10 | CNY 64.30 | 31.02M |
| 2026-08-24 | CNY 71.15 | +7.32% | CNY 67.00 | CNY 71.75 | CNY 64.50 | 35.05M |
| 2026-08-21 | CNY 66.30 | +0.15% | CNY 67.33 | CNY 69.37 | CNY 65.67 | 20.66M |
| 2026-08-20 | CNY 66.20 | +1.56% | CNY 65.71 | CNY 68.30 | CNY 64.14 | 22.16M |
| 2026-08-19 | CNY 65.18 | -8.13% | CNY 68.26 | CNY 70.74 | CNY 64.00 | 27.50M |
| 2026-08-18 | CNY 70.95 | -1.76% | CNY 72.44 | CNY 74.10 | CNY 68.20 | 29.15M |
| 2026-08-17 | CNY 72.22 | -0.22% | CNY 70.84 | CNY 73.62 | CNY 70.00 | 24.96M |
| 2026-08-14 | CNY 72.38 | +0.72% | CNY 72.47 | CNY 75.13 | CNY 70.73 | 18.78M |
| 2026-08-13 | CNY 71.86 | -4.63% | CNY 76.55 | CNY 77.12 | CNY 71.00 | 26.28M |
| 2026-08-12 | CNY 75.35 | +7.67% | CNY 71.16 | CNY 76.66 | CNY 71.16 | 29.59M |
| 2026-08-11 | CNY 69.98 | -0.74% | CNY 69.25 | CNY 74.66 | CNY 69.25 | 33.82M |
| 2026-08-10 | CNY 70.50 | +6.85% | CNY 66.97 | CNY 70.50 | CNY 66.60 | 41.53M |
| 2026-08-07 | CNY 65.98 | +8.16% | CNY 60.05 | CNY 68.00 | CNY 60.00 | 43.43M |
| 2026-08-06 | CNY 61.00 | +6.23% | CNY 57.30 | CNY 62.59 | CNY 57.12 | 46.51M |
| 2026-08-05 | CNY 57.42 | +20.00% | CNY 47.46 | CNY 57.42 | CNY 47.45 | 44.55M |
| 2026-08-04 | CNY 47.85 | +10.00% | CNY 43.22 | CNY 49.39 | CNY 41.80 | 42.33M |
| 2026-08-03 | CNY 43.50 | -12.49% | CNY 48.42 | CNY 49.01 | CNY 40.85 | 46.41M |
| 2026-07-31 | CNY 49.71 | +1.78% | CNY 54.00 | CNY 56.46 | CNY 49.20 | 45.17M |
| 2026-07-30 | CNY 48.84 | -10.73% | CNY 53.74 | CNY 53.88 | CNY 48.66 | 38.50M |
| 2026-07-29 | CNY 54.71 | +11.27% | CNY 49.45 | CNY 55.18 | CNY 47.77 | 45.02M |
| 2026-07-28 | CNY 49.17 | -9.86% | CNY 50.80 | CNY 53.50 | CNY 48.95 | 31.29M |
| 2026-07-27 | CNY 54.55 | +12.75% | CNY 48.46 | CNY 54.79 | CNY 46.33 | 44.63M |
| 2026-07-24 | CNY 48.38 | +7.73% | CNY 44.07 | CNY 49.97 | CNY 43.70 | 39.88M |
| 2026-07-23 | CNY 44.91 | -5.27% | CNY 47.84 | CNY 48.35 | CNY 44.30 | 21.18M |
| 2026-07-22 | CNY 47.41 | -5.58% | CNY 49.19 | CNY 51.16 | CNY 46.80 | 36.14M |
| 2026-07-21 | CNY 50.21 | +20.00% | CNY 43.14 | CNY 50.21 | CNY 39.00 | 43.92M |
| 2026-07-20 | CNY 41.84 | -13.16% | CNY 50.00 | CNY 51.20 | CNY 40.11 | 33.87M |
| 2026-07-17 | CNY 48.18 | -14.42% | CNY 55.18 | CNY 55.99 | CNY 47.85 | 33.15M |
| 2026-07-16 | CNY 56.30 | -7.14% | CNY 56.73 | CNY 60.68 | CNY 55.88 | 22.23M |
| 2026-07-15 | CNY 60.63 | -3.94% | CNY 65.00 | CNY 67.00 | CNY 59.10 | 22.82M |
| 2026-07-14 | CNY 63.12 | -1.34% | CNY 64.66 | CNY 67.84 | CNY 61.66 | 25.33M |
| 2026-07-13 | CNY 63.98 | -5.95% | CNY 64.20 | CNY 71.09 | CNY 63.37 | 30.95M |
| 2026-07-10 | CNY 68.03 | -15.31% | CNY 80.67 | CNY 81.00 | CNY 68.03 | 42.30M |
| 2026-07-09 | CNY 80.33 | +6.14% | CNY 74.36 | CNY 80.67 | CNY 71.11 | 38.53M |
| 2026-07-08 | CNY 75.68 | -3.59% | CNY 80.90 | CNY 83.05 | CNY 71.60 | 31.70M |
| 2026-07-07 | CNY 78.50 | +10.56% | CNY 71.00 | CNY 83.00 | CNY 68.85 | 40.53M |
| 2026-07-06 | CNY 71.00 | -8.28% | CNY 79.36 | CNY 79.95 | CNY 70.00 | 30.60M |
| 2026-07-03 | CNY 77.41 | -3.20% | CNY 78.11 | CNY 79.95 | CNY 70.01 | 37.67M |
| 2026-07-02 | CNY 79.97 | -4.41% | CNY 77.70 | CNY 84.00 | CNY 75.11 | 38.38M |
| 2026-07-01 | CNY 83.66 | +5.82% | CNY 81.30 | CNY 88.66 | CNY 80.01 | 56.51M |
| 2026-06-30 | CNY 79.06 | +19.88% | CNY 70.61 | CNY 79.14 | CNY 70.61 | 61.65M |
| 2026-06-29 | CNY 65.95 | +17.31% | CNY 59.04 | CNY 67.46 | CNY 55.00 | 66.65M |
| 2026-06-26 | CNY 56.22 | +20.00% | CNY 46.00 | CNY 56.22 | CNY 45.50 | 44.31M |
| 2026-06-25 | CNY 46.85 | -1.60% | CNY 49.33 | CNY 49.96 | CNY 45.60 | 27.86M |
| 2026-06-24 | CNY 47.61 | +5.19% | CNY 44.99 | CNY 47.76 | CNY 43.50 | 21.30M |
| 2026-06-23 | CNY 45.26 | +0.29% | CNY 44.68 | CNY 47.70 | CNY 43.38 | 19.45M |
| 2026-06-22 | CNY 45.13 | -2.10% | CNY 46.50 | CNY 47.55 | CNY 43.88 | 20.56M |
| 2026-06-18 | CNY 46.10 | -1.50% | CNY 46.01 | CNY 47.60 | CNY 45.44 | 18.78M |
| 2026-06-17 | CNY 46.80 | +4.58% | CNY 43.96 | CNY 47.80 | CNY 43.00 | 26.75M |
| 2026-06-16 | CNY 44.75 | -0.80% | CNY 46.96 | CNY 47.80 | CNY 44.42 | 21.63M |
| 2026-06-15 | CNY 45.11 | -2.40% | CNY 45.00 | CNY 47.14 | CNY 43.72 | 25.17M |
| 2026-06-12 | CNY 46.22 | -2.53% | CNY 48.30 | CNY 52.06 | CNY 45.17 | 38.75M |
| 2026-06-11 | CNY 47.42 | +3.24% | CNY 45.93 | CNY 48.86 | CNY 45.50 | 29.68M |
| 2026-06-10 | CNY 45.93 | +0.88% | CNY 45.00 | CNY 47.36 | CNY 44.20 | 34.62M |
| 2026-06-09 | CNY 45.53 | +20.01% | CNY 39.03 | CNY 45.53 | CNY 38.55 | 28.64M |
| 2026-06-08 | CNY 37.94 | -7.24% | CNY 38.88 | CNY 40.49 | CNY 37.51 | 16.32M |
| 2026-06-05 | CNY 40.90 | +2.66% | CNY 39.05 | CNY 42.63 | CNY 37.84 | 25.78M |
| 2026-06-04 | CNY 39.84 | +4.54% | CNY 37.65 | CNY 40.81 | CNY 37.38 | 16.78M |
| 2026-06-03 | CNY 38.11 | -0.94% | CNY 38.65 | CNY 39.50 | CNY 37.32 | 13.81M |
| 2026-06-02 | CNY 38.47 | +0.97% | CNY 38.60 | CNY 39.36 | CNY 37.61 | 12.80M |
| 2026-06-01 | CNY 38.10 | -6.07% | CNY 40.73 | CNY 41.02 | CNY 37.96 | 13.42M |
| 2026-05-29 | CNY 40.56 | -7.59% | CNY 43.86 | CNY 44.35 | CNY 40.14 | 15.52M |
| 2026-05-28 | CNY 43.89 | +6.43% | CNY 41.00 | CNY 44.67 | CNY 40.50 | 20.03M |
| 2026-05-27 | CNY 41.24 | -4.76% | CNY 43.20 | CNY 43.60 | CNY 40.86 | 14.75M |
| 2026-05-26 | CNY 43.30 | -6.48% | CNY 45.90 | CNY 45.90 | CNY 42.30 | 20.63M |