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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.15	31.41	31.41	31.73	31.1	1.2M
February 12, 2026	31.64	31.15	31.15	31.88	31.13	2M
February 11, 2026	31.63	31.64	31.64	32.45	31.23	1.84M
February 10, 2026	31.15	31.49	31.49	31.65	31.02	1.28M
February 09, 2026	31.3	31.1	31.1	31.3	30.83	795,416
February 06, 2026	30.5	30.74	30.74	31.1	30.38	1.01M
February 05, 2026	30.99	30.62	30.62	31.06	30.54	917,686
February 04, 2026	30.85	30.9	30.9	31.18	30.61	855,680
February 03, 2026	30.8	30.93	30.93	31.02	30.56	1.16M
February 02, 2026	30.82	30.56	30.56	31.25	30.52	1.55M
January 30, 2026	30.53	31.04	31.04	31.3	30.31	1.48M
January 29, 2026	31.3	30.77	30.77	31.7	30.59	2.18M
January 28, 2026	32.46	31.35	31.35	32.68	31.28	3.46M
January 27, 2026	32.52	32.7	32.7	32.8	31.3	2.1M
January 26, 2026	33.3	32.55	32.55	33.33	32.32	2.06M
January 23, 2026	33.43	33.31	33.31	33.65	33.16	2.62M
January 22, 2026	34.5	33.44	33.44	34.6	33.24	3.26M
January 21, 2026	33.2	34.49	34.49	34.68	32.86	5.35M
January 20, 2026	31.68	33.65	33.65	34.35	31.48	9.1M
January 19, 2026	31.7	31.56	31.56	31.77	31.41	1.33M
January 16, 2026	31.22	31.53	31.53	31.54	30.9	1.77M
January 15, 2026	30.77	30.95	30.95	31.22	30.69	1.13M
January 14, 2026	31.31	30.95	30.95	31.44	30.5	2.42M
January 13, 2026	31.08	31.21	31.21	31.71	30.88	1.91M
January 12, 2026	31.15	31.16	31.16	31.5	30.98	1.92M
January 09, 2026	31.28	31.06	31.06	31.4	30.64	1.64M
January 08, 2026	30.67	30.91	30.91	31.77	30.38	1.85M
January 07, 2026	30.3	30.82	30.82	31.65	30.12	2.9M
January 06, 2026	30.48	30.35	30.35	30.58	29.8	1.76M
January 05, 2026	29.59	29.93	29.93	30.08	29.5	1.49M
December 31, 2025	29.68	29.59	29.59	30.02	29.41	1.03M
December 30, 2025	29.44	29.75	29.75	30.16	29.19	1.54M
December 29, 2025	29.36	29.34	29.34	29.5	29.06	861,940
December 26, 2025	29.54	29.27	29.27	29.61	29.11	816,797
December 25, 2025	29.36	29.55	29.55	29.58	29.23	857,670
December 24, 2025	28.93	29.3	29.3	29.36	28.82	815,640
December 23, 2025	29.14	28.81	28.81	29.17	28.71	798,050
December 22, 2025	29.43	29.14	29.14	29.58	29.08	1.32M
December 19, 2025	29.29	29.43	29.43	29.88	29.29	1.28M
December 18, 2025	29.09	29.38	29.38	29.59	28.94	1M
December 17, 2025	29.01	29.1	29.1	29.61	28.73	1.64M
December 16, 2025	28.88	29	29	29.39	28.36	1.75M
December 15, 2025	28.9	28.69	28.69	29.11	28.43	1.42M
December 12, 2025	29.1	29.13	29.13	29.2	28.65	2.05M
December 11, 2025	30.02	29.09	29.09	30.06	29.08	1.7M
December 10, 2025	30.31	30.03	30.03	30.5	29.86	1.18M
December 09, 2025	30.8	30.56	30.56	31.05	30.44	729,920
December 08, 2025	30.66	30.8	30.8	30.91	30.66	664,600
December 05, 2025	30	30.72	30.72	30.78	29.89	734,010
December 04, 2025	30.59	30	30	30.59	29.95	570,473
December 03, 2025	30.56	30.33	30.33	30.63	30.12	570,700
December 02, 2025	30.65	30.56	30.56	30.85	30.4	662,480
December 01, 2025	30.76	30.55	30.55	30.82	30.4	925,420
November 28, 2025	30.46	30.55	30.55	30.66	30.2	614,900
November 27, 2025	30.33	30.46	30.46	30.78	30.2	532,300
November 26, 2025	30.44	30.33	30.33	30.96	30.2	636,620
November 25, 2025	30.34	30.43	30.43	30.87	30.24	588,340
November 24, 2025	30.28	30.22	30.22	30.55	30.05	959,450
November 21, 2025	30.68	30.22	30.22	30.99	29.71	1.31M
November 20, 2025	31.38	30.77	30.77	31.38	30.52	915,800

Genbyte Technology Inc. (003028.SZ) SHZ