Genimous Technology Co., Ltd. (000676.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000676.SZ Historical Return
If you invested ¥1000 in Genimous Technology Co., Ltd. (000676.SZ) 10 years ago, it would be worth ¥584.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,361.82, while ¥1000 invested 1 year ago would be worth ¥849.21. This corresponds to total returns of -41.58%, 36.18%, -15.08%, respectively, with annualized returns of -5.23%, 6.37%, -15.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000676.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.6 | 7.49 | 7.49 | 7.49 | 6.6 | 140.78M |
| July 30, 2026 | 7 | 6.81 | 6.81 | 7.36 | 6.75 | 157.62M |
| July 29, 2026 | 7.18 | 7.17 | 7.17 | 7.37 | 6.88 | 181.47M |
| July 28, 2026 | 7.2 | 7.45 | 7.45 | 7.82 | 6.96 | 278.5M |
| July 27, 2026 | 6.43 | 7.12 | 7.12 | 7.12 | 6.17 | 125.13M |
| July 23, 2026 | 6.66 | 6.9 | 6.9 | 6.94 | 6.44 | 164.41M |
| July 22, 2026 | 6.49 | 6.92 | 6.92 | 7.23 | 6.24 | 269.95M |
| July 21, 2026 | 6.36 | 6.92 | 6.92 | 6.97 | 6.34 | 284.64M |
| July 20, 2026 | 6.55 | 6.34 | 6.34 | 6.73 | 6.22 | 217.55M |
| July 17, 2026 | 6.65 | 6.84 | 6.84 | 6.84 | 6.36 | 257.47M |
| July 16, 2026 | 5.65 | 6.22 | 6.22 | 6.22 | 5.65 | 83.56M |
| July 15, 2026 | 5.38 | 5.65 | 5.65 | 5.65 | 5.34 | 48.52M |
| July 14, 2026 | 5.12 | 5.14 | 5.14 | 5.16 | 5.02 | 28.76M |
| July 13, 2026 | 5.3 | 5.13 | 5.13 | 5.38 | 5.11 | 34.52M |
| July 10, 2026 | 5.13 | 5.33 | 5.33 | 5.49 | 5.04 | 48.03M |
| July 09, 2026 | 5.17 | 5.17 | 5.17 | 5.27 | 5.06 | 30.33M |
| July 08, 2026 | 5.09 | 5.18 | 5.18 | 5.21 | 5.06 | 26.04M |
| July 07, 2026 | 5.21 | 5.1 | 5.1 | 5.29 | 5.08 | 21.72M |
| July 06, 2026 | 5.31 | 5.23 | 5.23 | 5.38 | 5.22 | 22.91M |
| July 03, 2026 | 5.3 | 5.33 | 5.33 | 5.39 | 5.21 | 30.09M |
| July 02, 2026 | 5.25 | 5.28 | 5.28 | 5.49 | 5.25 | 39.78M |
| July 01, 2026 | 5.11 | 5.27 | 5.27 | 5.43 | 5.06 | 35.65M |
| June 30, 2026 | 5.1 | 5.11 | 5.11 | 5.19 | 5.03 | 21.63M |
| June 29, 2026 | 5.08 | 5.1 | 5.1 | 5.14 | 4.95 | 28.41M |
| June 26, 2026 | 5.19 | 5.07 | 5.07 | 5.26 | 5.01 | 30.42M |
| June 25, 2026 | 5.33 | 5.24 | 5.24 | 5.37 | 5.2 | 25.89M |
| June 24, 2026 | 5.63 | 5.37 | 5.37 | 5.64 | 5.31 | 31.74M |
| June 23, 2026 | 5.7 | 5.62 | 5.62 | 5.9 | 5.59 | 38.54M |
| June 22, 2026 | 5.43 | 5.6 | 5.6 | 5.61 | 5.23 | 46.95M |
| June 18, 2026 | 5.45 | 5.46 | 5.46 | 5.54 | 5.4 | 26.3M |
| June 17, 2026 | 5.6 | 5.5 | 5.5 | 5.67 | 5.46 | 24.77M |
| June 16, 2026 | 5.56 | 5.64 | 5.64 | 5.67 | 5.47 | 25.45M |
| June 15, 2026 | 5.58 | 5.58 | 5.58 | 5.68 | 5.51 | 27.19M |
| June 12, 2026 | 5.51 | 5.57 | 5.57 | 5.62 | 5.43 | 24.08M |
| June 11, 2026 | 5.69 | 5.47 | 5.47 | 5.69 | 5.43 | 29.91M |
| June 10, 2026 | 5.71 | 5.73 | 5.73 | 5.84 | 5.62 | 24.97M |
| June 09, 2026 | 5.68 | 5.73 | 5.73 | 5.78 | 5.57 | 25.48M |
| June 08, 2026 | 5.61 | 5.67 | 5.67 | 5.81 | 5.58 | 24.5M |
| June 05, 2026 | 5.71 | 5.77 | 5.77 | 5.87 | 5.61 | 23.96M |
| June 04, 2026 | 5.73 | 5.69 | 5.69 | 5.87 | 5.64 | 27.58M |
| June 03, 2026 | 5.92 | 5.78 | 5.78 | 5.92 | 5.71 | 22.21M |
| June 02, 2026 | 6.06 | 5.93 | 5.93 | 6.09 | 5.89 | 25.75M |
| June 01, 2026 | 5.77 | 6.07 | 6.07 | 6.19 | 5.76 | 41.21M |
| May 29, 2026 | 5.83 | 5.76 | 5.76 | 5.95 | 5.71 | 29.6M |
| May 28, 2026 | 5.83 | 5.83 | 5.83 | 5.87 | 5.62 | 36.83M |
| May 27, 2026 | 6.12 | 5.83 | 5.83 | 6.19 | 5.77 | 52.03M |
| May 26, 2026 | 6.03 | 6.11 | 6.11 | 6.28 | 5.97 | 57.95M |
| May 25, 2026 | 6.66 | 6.13 | 6.13 | 6.75 | 6.13 | 52.75M |
| May 22, 2026 | 6.8 | 6.81 | 6.81 | 6.88 | 6.67 | 20.83M |
| May 21, 2026 | 7.09 | 6.8 | 6.8 | 7.17 | 6.78 | 27.34M |
| May 20, 2026 | 7.29 | 7.01 | 7.01 | 7.29 | 7 | 25.91M |
| May 19, 2026 | 7.19 | 7.32 | 7.32 | 7.37 | 7.16 | 20.14M |
| May 18, 2026 | 7.09 | 7.19 | 7.19 | 7.26 | 7.06 | 17.1M |
| May 15, 2026 | 7.11 | 7.13 | 7.13 | 7.28 | 7.07 | 20.56M |
| May 14, 2026 | 7.5 | 7.1 | 7.1 | 7.52 | 7.1 | 27.65M |
| May 13, 2026 | 7.33 | 7.43 | 7.43 | 7.47 | 7.3 | 16.04M |
| May 12, 2026 | 7.5 | 7.34 | 7.34 | 7.52 | 7.34 | 20.43M |
| May 11, 2026 | 7.6 | 7.51 | 7.51 | 7.62 | 7.46 | 23.54M |
| May 08, 2026 | 7.54 | 7.57 | 7.57 | 7.69 | 7.53 | 23.8M |
| May 07, 2026 | 7.47 | 7.52 | 7.52 | 7.54 | 7.38 | 23.05M |
AD
