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 ¥481.48 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥991.53, while ¥1000 invested 1 year ago would be worth ¥778.27. This corresponds to total returns of -51.85%, -0.85%, -22.17%, respectively, with annualized returns of -7.04%, -0.17%, -22.17%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.98 | 7.02 | 7.02 | 7.08 | 6.92 | 58.27M |
| November 10, 2026 | 6.82 | 7.06 | 7.06 | 7.12 | 6.79 | 82.83M |
| November 09, 2026 | 6.9 | 6.77 | 6.77 | 7.01 | 6.76 | 57.5M |
| November 06, 2026 | 6.76 | 6.85 | 6.85 | 7.02 | 6.75 | 71.23M |
| November 05, 2026 | 6.79 | 7.04 | 7.04 | 7.15 | 6.78 | 110.22M |
| November 04, 2026 | 6.64 | 6.74 | 6.74 | 6.79 | 6.59 | 87.12M |
| November 03, 2026 | 6.74 | 6.65 | 6.65 | 6.84 | 6.57 | 122.7M |
| November 02, 2026 | 6.42 | 6.89 | 6.89 | 7.27 | 6.19 | 171.37M |
| October 30, 2026 | 6.47 | 6.61 | 6.61 | 6.61 | 6.41 | 81.79M |
| October 29, 2026 | 6.22 | 6.01 | 6.01 | 6.24 | 6 | 36.02M |
| October 28, 2026 | 6.25 | 6.26 | 6.26 | 6.35 | 6.16 | 30.82M |
| October 27, 2026 | 6.49 | 6.22 | 6.22 | 6.56 | 6.22 | 32.26M |
| October 26, 2026 | 6.36 | 6.47 | 6.47 | 6.64 | 6.25 | 46.48M |
| October 23, 2026 | 5.96 | 6.39 | 6.39 | 6.42 | 5.87 | 64.6M |
| October 22, 2026 | 6.45 | 6.09 | 6.09 | 6.48 | 6.07 | 54.02M |
| October 21, 2026 | 6.48 | 6.48 | 6.48 | 6.65 | 6.45 | 37.72M |
| October 20, 2026 | 6.38 | 6.5 | 6.5 | 6.55 | 6.31 | 38.99M |
| October 19, 2026 | 6.4 | 6.4 | 6.4 | 6.57 | 6.23 | 41.87M |
| October 16, 2026 | 6.79 | 6.47 | 6.47 | 6.87 | 6.4 | 49.92M |
| October 15, 2026 | 6.75 | 6.69 | 6.69 | 6.94 | 6.66 | 50.06M |
| October 14, 2026 | 6.87 | 6.9 | 6.9 | 7 | 6.75 | 50.96M |
| October 13, 2026 | 6.74 | 6.94 | 6.94 | 7.02 | 6.58 | 67.34M |
| October 12, 2026 | 6.71 | 6.87 | 6.87 | 6.9 | 6.65 | 71.93M |
| October 09, 2026 | 6.38 | 6.75 | 6.75 | 6.77 | 6.22 | 71.52M |
| October 08, 2026 | 6.58 | 6.4 | 6.4 | 6.62 | 6.33 | 43.75M |
| September 30, 2026 | 6.6 | 6.56 | 6.56 | 6.69 | 6.53 | 52.78M |
| September 29, 2026 | 6.32 | 6.65 | 6.65 | 6.74 | 6.3 | 89.92M |
| September 28, 2026 | 6.69 | 6.37 | 6.37 | 6.75 | 6.35 | 92.61M |
| September 24, 2026 | 7.14 | 6.8 | 6.8 | 7.3 | 6.79 | 154.46M |
| September 23, 2026 | 6.77 | 7.25 | 7.25 | 7.99 | 6.77 | 244.78M |
| September 22, 2026 | 6.77 | 7.45 | 7.45 | 7.45 | 6.77 | 173.56M |
| September 21, 2026 | 6.74 | 6.77 | 6.77 | 6.79 | 6.67 | 29.46M |
| September 18, 2026 | 6.77 | 6.7 | 6.7 | 6.79 | 6.66 | 33.02M |
| September 17, 2026 | 6.6 | 6.77 | 6.77 | 6.81 | 6.57 | 35.91M |
| September 16, 2026 | 6.57 | 6.62 | 6.62 | 6.66 | 6.51 | 25.87M |
| September 15, 2026 | 6.72 | 6.61 | 6.61 | 6.82 | 6.58 | 29.84M |
| September 11, 2026 | 6.82 | 6.76 | 6.76 | 6.88 | 6.66 | 40.97M |
| September 10, 2026 | 6.86 | 6.9 | 6.9 | 7.14 | 6.78 | 42.13M |
| September 09, 2026 | 7.08 | 6.92 | 6.92 | 7.11 | 6.83 | 55.02M |
| September 08, 2026 | 7.08 | 7.15 | 7.15 | 7.19 | 7 | 48.61M |
| September 07, 2026 | 7.06 | 7.08 | 7.08 | 7.12 | 6.97 | 45.58M |
| September 04, 2026 | 7.07 | 7.1 | 7.1 | 7.3 | 7.05 | 80.12M |
| September 03, 2026 | 7.1 | 6.96 | 6.96 | 7.23 | 6.9 | 61.82M |
| September 02, 2026 | 7.16 | 7.07 | 7.07 | 7.18 | 7.01 | 62.49M |
| September 01, 2026 | 6.87 | 7.19 | 7.19 | 7.26 | 6.84 | 108.19M |
| August 31, 2026 | 6.56 | 6.89 | 6.89 | 6.9 | 6.53 | 80.56M |
| August 28, 2026 | 6.75 | 6.67 | 6.67 | 6.82 | 6.65 | 60.56M |
| August 27, 2026 | 6.67 | 6.7 | 6.7 | 6.72 | 6.62 | 41.56M |
| August 26, 2026 | 6.72 | 6.69 | 6.69 | 6.79 | 6.6 | 51M |
| August 25, 2026 | 6.4 | 6.73 | 6.73 | 6.75 | 6.38 | 78.78M |
| August 24, 2026 | 6.46 | 6.44 | 6.44 | 6.51 | 6.34 | 39.63M |
| August 21, 2026 | 6.41 | 6.47 | 6.47 | 6.48 | 6.36 | 40.72M |
| August 20, 2026 | 6.45 | 6.49 | 6.49 | 6.54 | 6.35 | 52.47M |
| August 19, 2026 | 6.6 | 6.38 | 6.38 | 6.63 | 6.38 | 63.58M |
| August 18, 2026 | 7.07 | 6.66 | 6.66 | 7.08 | 6.58 | 110.41M |
| August 17, 2026 | 7.21 | 7 | 7 | 7.3 | 6.79 | 177.75M |
| August 14, 2026 | 7.09 | 7.36 | 7.36 | 7.72 | 7.01 | 221.54M |
| August 13, 2026 | 7.34 | 7.02 | 7.02 | 7.56 | 7.01 | 149.41M |
| August 12, 2026 | 7.42 | 7.42 | 7.42 | 7.65 | 7.25 | 108.85M |
| August 11, 2026 | 7.43 | 7.37 | 7.37 | 7.6 | 7.35 | 97.45M |
AD
