Genbyte Technology Inc. (003028.SZ) SHZ

25.22

-0.66(-2.55%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	25.8	25.22	25.22	25.88	25.15	1.19M
April 02, 2026	27	25.88	25.88	27.09	25.71	1.95M
April 01, 2026	26.75	27	27	27.1	26.39	1.51M
March 31, 2026	27.03	26.39	26.39	27.5	26.37	1.85M
March 30, 2026	26.8	27.15	27.15	27.28	26.63	1.31M
March 27, 2026	26.86	27.09	27.09	27.39	26.59	1.06M
March 26, 2026	27.69	27	27	27.96	26.91	1.22M
March 25, 2026	27.72	27.63	27.63	27.88	27.45	1.26M
March 24, 2026	27.1	27.51	27.51	28.2	26.63	1.56M
March 23, 2026	28.46	26.46	26.46	28.46	26.2	2.55M
March 20, 2026	29.31	28.7	28.7	29.52	28.6	1.27M
March 19, 2026	29.39	29.13	29.13	29.59	29.01	1.08M
March 18, 2026	29.59	29.76	29.76	29.81	28.9	1.02M
March 17, 2026	30.3	29.23	29.23	30.3	29.16	1.2M
March 16, 2026	30.18	30.16	30.16	30.38	29.82	926,500
March 13, 2026	30.01	30.2	30.2	30.7	29.95	1.1M
March 12, 2026	30.66	30.12	30.12	30.96	30.06	1.21M
March 11, 2026	30.74	30.73	30.73	31.35	30.6	1.57M
March 10, 2026	30.26	30.53	30.53	30.65	30.23	607,090
March 09, 2026	30.2	30.01	30.01	30.2	29.35	1.36M
March 06, 2026	30.26	30.53	30.53	30.76	30.2	1.14M
March 05, 2026	30.45	30.29	30.29	30.94	30.04	1.5M
March 04, 2026	31.67	29.23	29.23	31.67	29.15	1.1M
March 03, 2026	30.7	29.69	29.69	31.46	29.65	1.94M
March 02, 2026	31.42	30.8	30.8	31.6	30.69	1.7M
February 27, 2026	31.67	31.81	31.81	31.87	31.38	1.11M
February 26, 2026	31.49	31.72	31.72	31.73	31.15	1.35M
February 25, 2026	31.16	31.49	31.49	31.75	30.95	1.66M
February 24, 2026	31.7	31.19	31.19	31.79	30.98	2.37M
February 13, 2026	31.15	31.41	0	31.73	31.1	1.2M
February 12, 2026	31.64	31.15	0	31.88	31.13	2M
February 11, 2026	31.63	31.64	0	32.45	31.23	1.84M
February 10, 2026	31.15	31.49	0	31.65	31.02	1.28M
February 09, 2026	31.3	31.1	0	31.3	30.83	795,416
February 06, 2026	30.5	30.74	0	31.1	30.38	1.01M
February 05, 2026	30.99	30.62	0	31.06	30.54	917,686
February 04, 2026	30.85	30.9	0	31.18	30.61	855,680
February 03, 2026	30.8	30.93	0	31.02	30.56	1.16M
February 02, 2026	30.82	30.56	0	31.25	30.52	1.55M
January 30, 2026	30.53	31.04	0	31.3	30.31	1.48M
January 29, 2026	31.3	30.77	0	31.7	30.59	2.18M
January 28, 2026	32.46	31.35	0	32.68	31.28	3.46M
January 27, 2026	32.52	32.7	0	32.8	31.3	2.1M
January 26, 2026	33.3	32.55	0	33.33	32.32	2.06M
January 23, 2026	33.43	33.31	0	33.65	33.16	2.62M
January 22, 2026	34.5	33.44	0	34.6	33.24	3.26M
January 21, 2026	33.2	34.49	0	34.68	32.86	5.35M
January 20, 2026	31.68	33.65	0	34.35	31.48	9.1M
January 19, 2026	31.7	31.56	0	31.77	31.41	1.33M
January 16, 2026	31.22	31.53	0	31.54	30.9	1.77M
January 15, 2026	30.77	30.95	0	31.22	30.69	1.13M
January 14, 2026	31.31	30.95	0	31.44	30.5	2.42M
January 13, 2026	31.08	31.21	0	31.71	30.88	1.91M
January 12, 2026	31.15	31.16	0	31.5	30.98	1.92M
January 09, 2026	31.28	31.06	0	31.4	30.64	1.64M
January 08, 2026	30.67	30.91	0	31.77	30.38	1.85M
January 07, 2026	30.3	30.82	0	31.65	30.12	2.9M
January 06, 2026	30.48	30.35	0	30.58	29.8	1.76M
January 05, 2026	29.59	29.93	0	30.08	29.5	1.49M
December 31, 2025	29.68	29.59	0	30.02	29.41	1.03M