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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	31.41	30.62	30.62	31.58	30.46	1.24M
November 18, 2025	31.79	31.45	31.45	31.88	31.2	796,289
November 17, 2025	31.64	31.79	31.79	32.12	31.56	687,370
November 14, 2025	32.4	31.95	31.95	32.4	31.5	752,490
November 13, 2025	31.65	31.86	31.86	32.06	31.41	656,150
November 12, 2025	31.7	31.73	31.73	31.99	31.44	658,080
November 11, 2025	31.95	31.76	31.76	32.15	31.73	816,410
November 10, 2025	32.35	31.95	31.95	32.6	31.9	885,190
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

Genbyte Technology Inc. (003028.SZ) SHZ