Genbyte Technology Inc. (003028.SZ) SHZ
30.20
+0.08(+0.27%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
30.20
+0.08(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| December 30, 2025 | 29.44 | 29.75 | 0 | 30.16 | 29.19 | 1.54M |
| December 29, 2025 | 29.36 | 29.34 | 0 | 29.5 | 29.06 | 861,940 |
| December 26, 2025 | 29.54 | 29.27 | 0 | 29.61 | 29.11 | 816,797 |
| December 25, 2025 | 29.36 | 29.55 | 0 | 29.58 | 29.23 | 857,670 |
| December 24, 2025 | 28.93 | 29.3 | 0 | 29.36 | 28.82 | 815,640 |
| December 23, 2025 | 29.14 | 28.81 | 0 | 29.17 | 28.71 | 798,050 |
| December 22, 2025 | 29.43 | 29.14 | 0 | 29.58 | 29.08 | 1.32M |
| December 19, 2025 | 29.29 | 29.43 | 0 | 29.88 | 29.29 | 1.28M |
| December 18, 2025 | 29.09 | 29.38 | 0 | 29.59 | 28.94 | 1M |
| December 17, 2025 | 29.01 | 29.1 | 0 | 29.61 | 28.73 | 1.64M |
| December 16, 2025 | 28.88 | 29 | 0 | 29.39 | 28.36 | 1.75M |
| December 15, 2025 | 28.9 | 28.68 | 0 | 29.11 | 28.43 | 1.44M |
| December 12, 2025 | 29.1 | 29.13 | 0 | 29.2 | 28.65 | 2.05M |
| December 11, 2025 | 30.02 | 29.09 | 0 | 30.06 | 29.08 | 1.7M |
| December 10, 2025 | 30.31 | 30.03 | 0 | 30.5 | 29.86 | 1.18M |