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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Genbyte Technology Inc. (003028.SZ) SHZ