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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	32.7	32.71	32.71	33	32.53	1.79M
August 06, 2025	32.3	32.67	32.67	32.9	32.1	2.41M
August 05, 2025	31.69	32.3	32.3	32.48	31.66	2.51M
August 04, 2025	30.83	31.69	31.69	31.88	30.8	1.43M
August 01, 2025	30.64	30.98	30.98	31.1	30.59	956,660
July 31, 2025	30.88	30.64	30.64	31.34	30.58	1.3M
July 30, 2025	31.3	31.06	31.06	31.45	30.8	1.43M
July 29, 2025	31.8	31.44	31.44	31.86	31.26	1.26M
July 28, 2025	31.85	31.8	31.8	31.91	31.61	1.14M
July 25, 2025	31.46	31.74	31.74	31.76	31.35	1.44M
July 24, 2025	31.4	31.57	31.57	31.76	31.33	1.25M
July 23, 2025	31.58	31.41	31.41	32.34	31.21	1.93M
July 22, 2025	31.63	31.58	31.58	31.78	31.2	1.75M
July 21, 2025	31.58	31.58	31.58	31.68	31.31	1.55M
July 18, 2025	31.5	31.43	31.43	31.6	31.17	1.09M
July 17, 2025	31.36	31.47	31.47	31.55	31.1	1.38M
July 16, 2025	30.91	31.3	31.3	31.49	30.83	1.49M
July 15, 2025	31.33	31.08	31.08	31.56	30.74	1.37M
July 14, 2025	31.05	31.28	31.28	31.4	30.92	1.28M
July 11, 2025	31	31.18	31.18	32.33	30.83	1.91M
July 10, 2025	30.73	30.89	30.89	30.93	30.57	1.29M
July 09, 2025	30.89	30.8	30.8	31.25	30.6	2.02M
July 08, 2025	30.2	30.64	30.64	30.73	30.11	1.32M
July 07, 2025	30.03	30.32	30.32	30.38	29.9	933,746
July 04, 2025	30.7	30.15	30.15	30.73	30.03	1.41M
July 03, 2025	30.5	30.74	30.74	31.26	30.33	1.48M
July 02, 2025	30.82	30.47	30.47	30.88	30.22	1.4M
July 01, 2025	30.88	30.83	30.83	30.97	30.43	1.73M
June 30, 2025	31.12	31.01	31.01	31.3	30.66	2.86M
June 27, 2025	33.49	31.15	31.15	33.49	31.14	4.57M
June 26, 2025	31.26	31.19	31.19	31.66	31	1.68M
June 25, 2025	30.71	31.25	31.25	31.38	30.71	2.11M
June 24, 2025	29.81	30.81	30.81	30.98	29.53	2.43M
June 23, 2025	29.24	29.8	29.8	30.1	28.81	1.46M
June 20, 2025	29.48	29.03	29.03	29.85	28.98	896,847
June 19, 2025	29.71	29.5	29.5	30.14	29.34	1.27M
June 18, 2025	29.7	29.75	29.75	29.84	29.32	721,160
June 17, 2025	29.9	29.67	29.67	29.93	29.49	822,050

Genbyte Technology Inc. (003028.SZ) SHZ