Shanghai Gench Education Group Limited - 1525.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.63	2.61	2.61	2.63	2.61	213,500
January 13, 2026	2.6	2.63	2.63	2.63	2.6	48,500
January 12, 2026	2.64	2.64	2.64	2.64	2.63	184,500
January 09, 2026	2.64	2.63	2.63	2.64	2.63	184,000
January 08, 2026	2.64	2.64	2.64	2.67	2.61	122,000
January 07, 2026	2.69	2.68	2.68	2.77	2.68	530,500
January 06, 2026	2.66	2.69	2.69	2.7	2.66	360,500
January 05, 2026	2.68	2.7	2.7	2.7	2.66	36,000
January 02, 2026	2.73	2.68	2.68	2.75	2.67	35,500
December 31, 2025	2.72	2.72	2.72	2.72	2.72	0
December 30, 2025	2.7	2.72	2.72	2.78	2.7	154,500
December 29, 2025	2.93	2.78	2.78	2.93	2.71	127,000
December 24, 2025	2.93	2.93	2.93	2.93	2.93	0
December 23, 2025	2.93	2.93	2.93	2.95	2.91	83,500
December 22, 2025	2.98	2.98	2.98	2.98	2.98	453,000
December 19, 2025	2.9	3.01	3.01	3.02	2.79	492,000
December 18, 2025	2.92	3.06	3.06	3.08	2.88	1.21M
December 17, 2025	2.94	2.93	2.93	2.94	2.88	1.13M
December 16, 2025	2.9	2.92	2.92	2.95	2.87	2.62M
December 15, 2025	2.8	2.91	2.91	2.97	2.79	3.11M
December 12, 2025	2.81	2.88	2.88	2.88	2.8	4.35M
December 11, 2025	2.85	2.86	2.86	2.86	2.83	2.95M
December 10, 2025	2.82	2.86	2.86	2.86	2.82	1.24M
December 09, 2025	2.84	2.84	2.84	2.84	2.81	1.21M
December 08, 2025	2.81	2.84	2.84	2.88	2.81	1.28M
December 05, 2025	2.77	2.81	2.81	2.81	2.77	1.06M
December 04, 2025	2.76	2.77	2.77	2.78	2.76	1.11M
December 03, 2025	2.73	2.74	2.74	2.75	2.72	1.06M
December 02, 2025	2.71	2.73	2.73	2.86	2.7	1.13M
December 01, 2025	2.7	2.71	2.71	2.71	2.69	1.24M
November 28, 2025	2.65	2.65	2.65	2.65	2.64	1.02M
November 27, 2025	2.64	2.64	2.64	2.64	2.63	340,000
November 26, 2025	2.64	2.64	2.64	2.64	2.6	51,500
November 25, 2025	2.64	2.6	2.6	2.64	2.6	100,000
November 24, 2025	2.64	2.64	2.64	2.64	2.63	163,500
November 21, 2025	2.64	2.63	2.63	2.64	2.63	118,000
November 20, 2025	2.65	2.65	2.65	2.65	2.65	125,000
November 19, 2025	2.65	2.65	2.65	2.65	2.65	125,000
November 18, 2025	2.66	2.65	2.65	2.66	2.65	378,500
November 17, 2025	2.68	2.66	2.66	2.68	2.66	124,000
November 14, 2025	2.68	2.68	2.68	2.68	2.68	500,000
November 13, 2025	2.68	2.68	2.68	2.68	2.67	330,000
November 12, 2025	2.69	2.68	2.68	2.69	2.68	220,500
November 11, 2025	2.6	2.69	2.69	2.69	2.56	490,000
November 10, 2025	2.64	2.64	2.64	2.64	2.64	52,500
November 07, 2025	2.65	2.64	2.64	2.65	2.64	185,500
November 06, 2025	2.68	2.65	2.65	2.68	2.6	197,500
November 05, 2025	2.6	2.65	2.65	2.65	2.6	158,000
November 04, 2025	2.68	2.65	2.65	2.68	2.65	721,000
November 03, 2025	2.68	2.68	2.68	2.68	2.68	230,000
October 31, 2025	2.68	2.68	2.68	2.68	2.63	941,000
October 30, 2025	2.68	2.68	2.68	2.68	2.63	177,500
October 28, 2025	2.7	2.7	2.7	2.7	2.61	150,000
October 27, 2025	2.7	2.7	2.7	2.7	2.61	1.17M
October 26, 2025	2.7	2.7	2.7	2.7	2.61	1.17M
October 24, 2025	2.57	2.68	2.68	2.68	2.55	725,000
October 23, 2025	2.61	2.57	2.57	2.61	2.57	719,000
October 22, 2025	2.57	2.6	2.6	2.6	2.57	104,000
October 21, 2025	2.62	2.59	2.59	2.63	2.53	251,500
October 20, 2025	2.65	2.62	2.62	2.65	2.58	186,000

Shanghai Gench Education Group Limited (1525.HK) HKSE