Genbyte Technology Inc. - 003028.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.4	32.35	32.35	32.49	32	1.06M
November 06, 2025	32.2	32.47	32.47	32.55	31.88	1.1M
November 05, 2025	31.4	32.2	32.2	32.49	31.36	1.16M
November 04, 2025	31.83	31.65	31.65	32.3	31.51	814,340
November 03, 2025	31.9	32.1	32.1	32.18	31.56	986,480
October 31, 2025	31.2	31.96	31.96	32.21	31	1.4M
October 30, 2025	32	31.21	31.21	32.08	31.12	1.99M
October 29, 2025	32.88	32.34	32.34	32.88	32.1	1.27M
October 28, 2025	32.5	32.55	32.55	32.9	32.44	1.52M
October 27, 2025	32.58	32.5	32.5	32.98	32.11	1.46M
October 24, 2025	32.28	32.58	32.58	32.71	32.11	1.49M
October 23, 2025	31.99	32.28	32.28	32.72	31.51	1.63M
October 22, 2025	31.13	32.19	32.19	32.65	31	2.63M
October 21, 2025	30.66	31.14	31.14	31.24	30.65	750,620
October 20, 2025	30.69	30.66	30.66	30.85	30.48	822,350
October 17, 2025	31.22	30.5	30.5	31.3	30.45	939,730
October 16, 2025	31.27	31.25	31.25	31.65	30.97	748,220
October 15, 2025	30.93	31.24	31.24	31.29	30.56	845,120
October 14, 2025	31.74	30.91	30.91	31.87	30.8	1.28M
October 13, 2025	30.57	31.51	31.51	31.68	30.24	1.8M
October 10, 2025	32.39	32.13	32.13	32.64	32.03	1.09M
October 09, 2025	32.76	32.39	32.39	32.83	32.01	1.48M
September 30, 2025	32.64	32.6	32.6	32.85	32.41	1.09M
September 29, 2025	32.56	32.63	32.63	33.01	32.06	1.17M
September 26, 2025	32.8	32.58	32.58	33.06	32.51	1.16M
September 25, 2025	33.1	33.06	33.06	33.42	32.89	1.52M
September 24, 2025	32.49	33.1	33.1	33.11	32	1.6M
September 23, 2025	33.48	32.7	32.7	33.48	31.8	2.27M
September 22, 2025	33.05	33.28	33.28	33.55	32.9	1.41M
September 19, 2025	32.93	33.05	33.05	33.63	32.7	1.99M
September 18, 2025	34.35	33.4	33.4	34.6	33.05	3.27M
September 17, 2025	33.43	34.35	34.35	34.77	33.03	3.83M
September 16, 2025	32.63	33.43	33.43	33.65	32.35	2.45M
September 15, 2025	32.6	32.41	32.41	32.87	32.35	1.29M
September 12, 2025	32.93	32.65	32.65	33.7	32.65	2.52M
September 11, 2025	31.77	32.6	32.6	32.65	31.38	2.34M
September 10, 2025	31.95	31.81	31.81	31.98	31.55	1.25M
September 09, 2025	32.32	31.8	31.8	32.32	31.62	1.33M
September 08, 2025	32.36	32.22	32.22	32.36	31.94	1.66M
September 05, 2025	31.27	31.99	31.99	32.23	31.25	2.25M
September 04, 2025	31.17	31.25	31.25	32.08	30.7	2.12M
September 03, 2025	31.98	31.01	31.01	32.18	30.93	1.8M
September 02, 2025	32.24	31.88	31.88	32.38	31.03	2.48M
September 01, 2025	32.49	32.24	32.24	32.59	32.05	1.91M
August 29, 2025	32.5	32.37	32.37	32.78	32.13	2.5M
August 28, 2025	33	32.86	32.86	33.33	31.76	6.02M
August 27, 2025	35.03	34.1	34.1	35.45	34	3.8M
August 26, 2025	34.66	34.95	34.95	35.48	34.41	3.08M
August 25, 2025	34.77	34.61	34.61	34.99	34.4	2.41M
August 22, 2025	34.53	34.59	34.59	34.86	34.21	2.16M
August 21, 2025	35	34.71	34.71	35.14	34.46	2.45M
August 20, 2025	34.75	34.97	34.97	35.17	34.45	2.21M
August 19, 2025	35.2	34.94	34.94	35.2	34.39	2.95M
August 18, 2025	35.44	35.06	35.06	35.59	34.96	3.03M
August 15, 2025	35.16	35.19	35.19	35.45	34.9	3.28M
August 14, 2025	36.28	35.17	35.17	36.36	35	4.28M
August 13, 2025	36.5	36.05	36.05	36.59	35.51	4.4M
August 12, 2025	35.87	35.97	35.97	37.23	35.7	9.33M
August 11, 2025	32.93	36.21	36.21	36.21	32.91	6.16M
August 08, 2025	32.69	32.92	32.92	32.98	32.46	1.72M

Genbyte Technology Inc. (003028.SZ) SHZ