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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.93	2.95	2.95	2.95	2.89	305,000
September 25, 2025	3	2.99	2.99	3	2.94	161,000
September 24, 2025	3.04	3.03	3.03	3.04	3.01	583,000
September 23, 2025	3.07	3.08	3.08	3.08	3.05	572,500
September 22, 2025	3.21	3.07	3.07	3.21	3.06	183,500
September 19, 2025	3.12	3.06	3.06	3.12	3.06	128,000
September 18, 2025	3.05	3.14	3.14	3.15	3.04	759,000
September 17, 2025	3.1	3.09	3.09	3.1	3.05	276,000
September 16, 2025	3.07	3.1	3.1	3.15	3.07	220,500
September 15, 2025	3.2	3.18	3.18	3.21	3.16	808,500
September 12, 2025	3.17	3.14	3.14	3.19	3.06	1.85M
September 11, 2025	3.11	3.11	3.11	3.14	3.08	2.02M
September 10, 2025	3.05	3.1	3.1	3.13	2.8	1.39M
September 09, 2025	2.99	3.05	3.05	3.06	2.92	1.47M
September 08, 2025	2.93	2.97	2.97	2.98	2.91	1.26M
September 05, 2025	2.82	2.92	2.92	2.94	2.8	1.45M
September 04, 2025	2.88	2.86	2.86	2.89	2.84	70,000
September 03, 2025	2.86	2.86	2.86	2.86	2.84	237,000
September 02, 2025	2.88	2.86	2.86	2.9	2.86	327,000
September 01, 2025	2.81	2.85	2.85	2.9	2.8	617,500
August 29, 2025	2.92	2.91	2.91	2.92	2.89	1.28M
August 28, 2025	2.94	2.96	2.96	2.96	2.93	164,500
August 27, 2025	2.97	2.96	2.96	2.97	2.86	187,500
August 26, 2025	2.98	2.97	2.97	3	2.96	984,000
August 25, 2025	2.99	2.99	2.99	3.06	2.99	1.39M
August 22, 2025	2.95	2.98	2.98	3.03	2.95	1.98M
August 21, 2025	2.97	2.95	2.95	3.03	2.95	1.13M
August 20, 2025	3	2.97	2.97	3.05	2.95	1.37M
August 19, 2025	3.12	2.98	2.98	3.12	2.97	332,500
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

Shanghai Gench Education Group Limited (1525.HK) HKSE