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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.91	3.1	3.1	3.13	2.91	2.99M
August 15, 2025	2.88	2.87	2.87	2.88	2.85	1.07M
August 14, 2025	2.89	2.88	2.88	2.89	2.87	1.08M
August 13, 2025	2.88	2.89	2.89	2.89	2.87	2.07M
August 12, 2025	2.89	2.88	2.88	2.92	2.88	1.11M
August 11, 2025	2.91	2.89	2.89	2.91	2.87	1.12M
August 08, 2025	2.87	2.91	2.91	2.91	2.87	1.09M
August 07, 2025	2.83	2.87	2.87	2.93	2.83	1.06M
August 06, 2025	2.86	2.87	2.87	2.87	2.86	1.01M
August 05, 2025	2.85	2.84	2.84	2.86	2.8	1.09M
August 04, 2025	2.85	2.85	2.85	2.91	2.82	1.05M
August 01, 2025	2.84	2.85	2.85	2.85	2.84	1.01M
July 31, 2025	2.92	2.87	2.87	2.92	2.82	1.4M
July 30, 2025	2.81	2.88	2.88	2.89	2.8	1.15M
July 29, 2025	2.87	2.81	2.81	2.88	2.81	1.07M
July 28, 2025	2.88	2.87	2.87	2.9	2.86	1.06M
July 25, 2025	2.86	2.88	2.88	2.89	2.86	812,500
July 24, 2025	2.92	2.93	2.93	2.93	2.92	803,500
July 23, 2025	2.86	2.93	2.93	2.94	2.86	895,500
July 22, 2025	2.92	2.91	2.91	2.92	2.91	820,500
July 21, 2025	2.9	2.92	2.92	2.92	2.85	822,000
July 18, 2025	2.81	2.87	2.87	2.87	2.81	602,000
July 17, 2025	2.87	2.87	2.87	2.87	2.87	612,500
July 16, 2025	2.87	2.88	2.88	2.88	2.86	602,500
July 15, 2025	2.92	2.91	2.91	2.92	2.91	488,000
July 14, 2025	2.85	2.92	2.92	2.92	2.85	802,500
July 11, 2025	2.85	2.85	2.85	2.89	2.77	424,000
July 10, 2025	2.83	2.85	2.85	2.93	2.82	400,000
July 09, 2025	2.82	2.83	2.83	2.93	2.82	376,000
July 08, 2025	2.88	2.82	2.82	2.9	2.78	698,500
July 07, 2025	2.79	2.88	2.88	2.92	2.79	322,500
July 04, 2025	2.74	2.78	2.78	2.96	2.74	335,500
July 03, 2025	2.72	2.74	2.74	2.74	2.72	246,000
July 02, 2025	2.71	2.7	2.7	2.71	2.7	440,000
June 30, 2025	2.75	2.72	2.72	2.75	2.71	170,500
June 27, 2025	2.76	2.76	2.76	2.76	2.76	0
June 26, 2025	2.93	2.76	2.76	2.93	2.72	3,500
June 25, 2025	2.95	2.94	2.94	2.95	2.94	17,000
June 24, 2025	2.97	2.94	2.94	2.97	2.81	643,500
June 23, 2025	2.8	2.96	2.96	2.96	2.73	33,000
June 20, 2025	2.93	2.96	2.96	2.98	2.8	67,500
June 19, 2025	2.88	2.93	2.93	2.93	2.85	2.18M
June 18, 2025	2.73	2.83	2.83	2.83	2.7	103,500
June 17, 2025	2.84	2.84	2.84	2.84	2.84	12,000
June 16, 2025	2.66	2.84	2.84	2.84	2.66	393,500
June 13, 2025	2.65	2.66	2.66	2.8	2.62	494,500
June 12, 2025	2.58	2.6	2.6	2.6	2.57	104,000
June 11, 2025	2.5	2.57	2.57	2.58	2.5	67,500
June 10, 2025	2.58	2.6	2.6	2.6	2.52	65,500
June 09, 2025	2.6	2.57	2.57	2.62	2.57	220,500
June 06, 2025	2.56	2.56	2.56	2.56	2.56	0
June 05, 2025	2.56	2.56	2.56	2.59	2.56	41,500
June 04, 2025	2.64	2.59	2.59	2.64	2.52	102,500
June 03, 2025	2.53	2.6	2.6	2.6	2.46	265,500
June 02, 2025	2.52	2.53	2.53	2.53	2.38	68,000
May 30, 2025	2.48	2.62	2.52	2.62	2.48	18,500
May 29, 2025	2.4	2.53	2.43	2.54	2.4	128,000
May 28, 2025	2.4	2.36	2.27	2.4	2.31	201,000
May 27, 2025	2.34	2.4	2.4	2.43	2.29	148,500
May 26, 2025	2.32	2.32	2.32	2.32	2.28	51,000

Shanghai Gench Education Group Limited (1525.HK) HKSE