Genbyte Technology Inc. (003028.SZ) SHZ

26.61

-0.17(-0.63%)

Updated at June 02 03:04PM

Currency In CNY

003028.SZ Historical Return

If you invested ¥1000 in Genbyte Technology Inc. (003028.SZ) since IPO date, it would be worth ¥1,171.73 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥669.6, while ¥1000 invested 1 year ago would be worth ¥898.08. This corresponds to total returns of 17.17%, -33.04%, -10.19%, respectively, with annualized returns of 2.96%, -7.7%, -10.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

003028.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	26.8	26.61	26.61	27.3	26	2.24M
June 01, 2026	26.88	26.78	26.78	27.86	26.68	1.99M
May 29, 2026	28	27.04	27.04	28.66	26.79	2.64M
May 28, 2026	29.13	28.16	28.16	29.26	27	4.58M
May 27, 2026	31.28	29.39	29.39	31.9	28.91	7.56M
May 26, 2026	29.18	31.39	31.39	31.71	28.28	7.79M
May 25, 2026	28.76	29.39	29.39	29.39	28.15	3.31M
May 22, 2026	28.06	28.75	28.75	28.82	27.67	2.07M
May 21, 2026	28.76	28.05	28.05	29.25	27.8	2.3M
May 20, 2026	28.53	28.69	28.69	29	28.03	1.84M
May 19, 2026	28.7	28.76	28.76	29.2	28.53	1.64M
May 18, 2026	28.76	28.84	28.84	29.2	28.52	1.92M
May 15, 2026	28	28.88	28.88	29.43	27.82	3.16M
May 14, 2026	28.6	28.02	28.02	28.6	27.74	1.36M
May 13, 2026	28.33	28.4	28.4	28.66	28.2	1.17M
May 12, 2026	29.29	28.47	28.47	29.29	28.31	1.43M
May 11, 2026	29	29	29	29.17	28.5	1.26M
May 08, 2026	28.65	29.06	29.06	29.15	28.46	1.47M
May 07, 2026	28.05	28.7	28.7	28.95	28.05	1.73M
May 06, 2026	27.89	28.05	28.05	28.35	27.67	1.53M
April 30, 2026	27.2	27.68	27.68	27.94	27	1.33M
April 29, 2026	27	27.25	27.25	27.54	26.71	1.73M
April 28, 2026	27.08	27.08	27.08	27.54	26.55	2.26M
April 27, 2026	28.3	28.48	28.48	28.56	27.71	1.7M
April 24, 2026	28.12	28.4	28.4	28.52	27.86	1.13M
April 23, 2026	28.64	28.22	28.22	28.7	28.16	1.3M
April 22, 2026	28.48	28.64	28.64	29	28.1	1.6M
April 21, 2026	28.13	28.35	28.35	28.48	27.94	997,830
April 20, 2026	28.64	28.22	28.22	28.96	28	1.91M
April 17, 2026	27.91	28.48	28.48	28.65	27.91	1.41M
April 16, 2026	27.74	28.04	28.04	28.1	27.5	1.37M
April 15, 2026	28.27	27.75	27.75	28.58	27.65	1.68M
April 14, 2026	28.13	28.2	28.2	28.22	27.6	1.67M
April 13, 2026	28.22	27.69	27.69	28.24	27.45	2.17M
April 10, 2026	27.94	28.39	28.39	29.3	27.86	3.98M
April 09, 2026	27	27.91	27.91	29.13	26.58	4.95M
April 08, 2026	26.27	27	27	27	26.11	1.12M
April 07, 2026	25.26	25.79	25.79	25.96	25.2	1.14M
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	30.73	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