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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.55	2.53	2.53	2.55	2.53	33,000
February 16, 2026	2.51	2.54	2.54	2.64	2.51	109,500
February 13, 2026	2.55	2.53	2.53	2.55	2.53	1.39M
February 12, 2026	2.55	2.55	2.55	2.56	2.53	46,500
February 11, 2026	2.55	2.56	2.56	2.56	2.55	143,000
February 10, 2026	2.57	2.56	2.56	2.57	2.56	30,500
February 09, 2026	2.56	2.57	2.57	2.57	2.55	135,500
February 06, 2026	2.57	2.57	2.57	2.64	2.56	114,000
February 05, 2026	2.59	2.56	2.56	2.59	2.56	188,000
February 04, 2026	2.57	2.58	2.58	2.58	2.55	239,500
February 03, 2026	2.57	2.58	2.58	2.59	2.57	77,000
February 02, 2026	2.6	2.59	2.59	2.6	2.59	152,000
January 30, 2026	2.55	2.6	2.6	2.61	2.55	785,500
January 29, 2026	2.56	2.56	2.56	2.57	2.56	106,000
January 28, 2026	2.58	2.57	2.57	2.59	2.57	484,000
January 27, 2026	2.54	2.52	2.52	2.54	2.51	333,000
January 26, 2026	2.5	2.54	2.54	2.54	2.5	318,000
January 23, 2026	2.52	2.53	2.53	2.53	2.52	179,500
January 22, 2026	2.55	2.53	2.53	2.55	2.53	189,000
January 21, 2026	2.55	2.55	2.55	2.55	2.52	269,000
January 20, 2026	2.55	2.55	2.55	2.56	2.54	497,500
January 19, 2026	2.6	2.52	2.52	2.61	2.52	353,000
January 16, 2026	2.63	2.61	2.61	2.63	2.6	225,500
January 15, 2026	2.63	2.62	2.62	2.63	2.62	206,500
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

Shanghai Gench Education Group Limited (1525.HK) HKSE