Shenzhen Genvict Technologies Co., Ltd. - 002869.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.36	22.97	22.97	24.36	22.82	2.25M
December 03, 2025	24	23.25	23.25	24.01	23.13	3.16M
December 02, 2025	24.43	23.88	23.88	24.43	23.77	2.72M
December 01, 2025	24.51	24.35	24.35	24.67	24.28	2.12M
November 28, 2025	24.36	24.52	24.52	24.56	24.22	1.5M
November 27, 2025	24.17	24.31	24.31	24.49	24.09	1.69M
November 26, 2025	24.32	24.17	24.17	24.67	24.11	2.13M
November 25, 2025	23.99	24.32	24.32	24.71	23.99	2.53M
November 24, 2025	23.6	23.94	23.94	24	23.35	2.44M
November 21, 2025	24.22	23.38	23.38	24.51	23.38	3.27M
November 20, 2025	24.68	24.53	24.53	24.77	24.34	2.25M
November 19, 2025	25.38	24.52	24.52	25.43	24.45	3.5M
November 18, 2025	25.32	25.38	25.38	25.45	25.05	2.35M
November 17, 2025	25.33	25.32	25.32	25.58	25.17	2.23M
November 14, 2025	25.97	25.43	25.43	26.15	25.37	4.11M
November 13, 2025	26.34	26.24	26.24	26.5	26.12	3.71M
November 12, 2025	26.31	26.33	26.33	26.63	25.86	7.44M
November 11, 2025	28.79	26.28	26.28	28.82	25.83	16.05M
November 10, 2025	28.56	28.7	28.7	28.98	28.48	2.91M
November 07, 2025	28.7	28.55	28.55	28.79	28.12	3.93M
November 06, 2025	26.98	28.74	28.74	29.02	26.81	7.63M
November 05, 2025	26.78	26.98	26.98	27.16	26.63	2.33M
November 04, 2025	27.56	27.01	27.01	27.83	26.82	3.11M
November 03, 2025	28.34	27.55	27.55	28.69	27.04	5.64M
October 31, 2025	27.52	28.34	28.34	28.59	26.8	6.65M
October 30, 2025	27.07	27.66	27.66	28.18	26.94	6M
October 29, 2025	27.84	27.25	27.25	27.95	27.04	3.79M
October 28, 2025	27.88	27.85	27.85	28.2	27.65	3.16M
October 27, 2025	27.63	27.88	27.88	28.29	27.45	5.4M
October 24, 2025	27.07	27.63	27.63	28.65	27.07	5.38M
October 23, 2025	27.04	27.19	27.19	27.58	26.52	2.67M
October 22, 2025	27.66	27.24	27.24	27.99	27.2	2.38M
October 21, 2025	27.38	27.66	27.66	27.87	27.2	2.36M
October 20, 2025	27.48	27.34	27.34	27.95	26.94	3.58M
October 17, 2025	28.93	27.14	27.14	28.98	27.03	4.86M
October 16, 2025	29.54	28.98	28.98	29.9	28.88	3.99M
October 15, 2025	30.13	29.6	29.6	30.58	29.17	5.56M
October 14, 2025	31.35	30.13	30.13	31.64	30.08	4.91M
October 13, 2025	29.06	31.3	31.3	31.86	29.06	7.51M
October 10, 2025	30.96	30.68	30.68	31.2	30.26	3.65M
October 09, 2025	32.08	30.95	30.95	32.19	30.85	6.06M
September 30, 2025	31.27	32	32	32.21	31.27	8.81M
September 29, 2025	29.47	31.25	31.25	31.73	29.35	8.77M
September 26, 2025	30.75	29.47	29.47	30.98	29.31	5.64M
September 25, 2025	31.3	30.72	30.72	31.3	30.6	6.51M
September 24, 2025	29.78	31.25	31.25	31.49	29.36	9.53M
September 23, 2025	30.71	29.83	29.83	30.94	29	8.62M
September 22, 2025	31.5	30.86	30.86	31.54	30.57	5.92M
September 19, 2025	32.8	31.36	31.36	32.8	31.3	4.81M
September 18, 2025	32.73	31.88	31.88	33.06	31.3	8.64M
September 17, 2025	31.74	32.8	32.8	33.55	31.36	10.66M
September 16, 2025	31.3	31.56	31.56	31.75	30.85	6.41M
September 15, 2025	32.64	31.2	31.2	32.65	31.16	8.53M
September 12, 2025	32.8	32.34	32.34	32.9	32.27	6.5M
September 11, 2025	30.5	32.77	32.77	32.96	29.96	11.98M
September 10, 2025	31	30.52	30.52	31.34	30.36	4.64M
September 09, 2025	31.88	31.15	31.15	32.19	31	5.57M
September 08, 2025	31.31	31.87	31.87	32.29	31	6.15M
September 05, 2025	29.7	31.3	31.3	31.49	29.42	7.9M
September 04, 2025	30.8	29.7	29.7	31.08	29.08	7.14M

Shenzhen Genvict Technologies Co., Ltd. (002869.SZ) SHZ