Genew Technologies Co.,Ltd. - 688418.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	59	60.62	60.62	68.3	57.44	31.65M
January 13, 2026	61.91	57.87	57.87	62.28	54	27.1M
January 12, 2026	60.15	64.2	64.2	68.65	56.96	35.08M
January 09, 2026	49.5	57.29	57.29	57.29	48.18	36.05M
January 08, 2026	46.35	47.74	47.74	50.41	45.88	25.47M
January 07, 2026	44.97	45.83	45.83	47.45	42.73	24.97M
January 06, 2026	42.31	45.44	45.44	46.2	41.2	22.66M
January 05, 2026	43.48	42.8	42.8	43.9	41.8	16.46M
December 31, 2025	42.18	43.48	43.48	44.37	41.89	16.7M
December 30, 2025	42	42.26	42.26	44.44	41.86	17.54M
December 29, 2025	41.57	42.89	42.89	43.4	41.57	13.05M
December 26, 2025	41.33	43.65	43.65	44.69	40.87	21.58M
December 25, 2025	39.61	41.59	41.59	43.33	39.3	21.57M
December 24, 2025	37.71	39.27	39.27	39.83	37.03	15.93M
December 23, 2025	41.46	38.35	38.35	41.87	37.83	23.77M
December 22, 2025	42.6	41.3	41.3	42.6	40.86	18.12M
December 19, 2025	44.55	43.32	43.32	47.01	42.73	23.63M
December 18, 2025	43	44.5	44.5	45.8	42	28.72M
December 17, 2025	42.51	43.25	43.25	45.23	42.1	23.27M
December 16, 2025	41.5	43.08	43.08	44.5	40.61	28.81M
December 15, 2025	36.53	41.15	41.15	42.65	36.36	29.22M
December 12, 2025	35.65	35.54	35.54	37.03	35.19	12.38M
December 11, 2025	36	35.89	35.89	36.99	35.58	12.04M
December 10, 2025	34.9	35.82	35.82	36.03	34.28	11.67M
December 09, 2025	34.5	34.6	34.6	35.55	34.04	11.26M
December 08, 2025	33.62	35.06	35.06	35.87	33.19	21.07M
December 05, 2025	30.31	32.73	32.73	32.76	30.08	14.04M
December 04, 2025	30.3	30.49	30.49	31.18	29.92	5.46M
December 03, 2025	30.67	30.37	30.37	31.14	29.9	6.63M
December 02, 2025	30.01	30.67	30.67	30.85	29.8	5.01M
December 01, 2025	30.85	30.48	30.48	31.77	30.35	5.54M
November 28, 2025	30.34	30.79	30.79	30.89	30.02	6.06M
November 27, 2025	29.16	30.34	30.34	30.4	29	7.52M
November 26, 2025	30.3	29.11	29.11	30.42	29.06	4.44M
November 25, 2025	28.39	29.79	29.79	30.49	28.09	9.03M
November 24, 2025	27.48	28.16	28.16	28.3	26.76	3.91M
November 21, 2025	27.94	26.89	26.89	28.04	26.88	4.27M
November 20, 2025	28.14	28.14	28.14	28.27	27.52	2.73M
November 19, 2025	28.91	27.75	27.75	28.98	27.71	4.82M
November 18, 2025	29.95	28.82	28.82	29.95	28.7	4.72M
November 17, 2025	28.77	29.94	29.94	30.2	28.61	8.61M
November 14, 2025	29.19	28.76	28.76	29.8	28.56	3.72M
November 13, 2025	28.71	29.11	29.11	29.67	28.71	5.25M
November 12, 2025	29.12	29.13	29.13	29.31	28.51	4.02M
November 11, 2025	29.6	29.12	29.12	30.05	29.07	4.68M
November 10, 2025	30.52	29.87	29.87	31.12	29.5	7.15M
November 07, 2025	29.81	30.15	30.15	30.6	29.52	7.5M
November 06, 2025	29.4	29.8	29.8	30.05	29.17	4.79M
November 05, 2025	29.99	29.52	29.52	30.29	29.22	5.01M
November 04, 2025	30.49	29.59	29.59	30.49	29.34	5.87M
November 03, 2025	30.56	30.52	30.52	30.76	29.5	7.34M
October 31, 2025	30.97	30.85	30.85	31.36	30.51	5.52M
October 30, 2025	31.8	31.09	31.09	32	30.72	6.33M
October 29, 2025	33.04	31.69	31.69	33.97	31.69	10.19M
October 28, 2025	32.15	32.77	32.77	33.16	31.8	10.09M
October 27, 2025	32.36	32.16	32.16	32.68	31.22	10.71M
October 24, 2025	32.44	31.97	31.97	32.87	31.7	14.1M
October 23, 2025	30.43	31.9	31.9	32.28	30.43	14.62M
October 22, 2025	29	30.5	30.5	31.14	28.58	11.71M
October 21, 2025	28.69	29.23	29.23	29.39	28.47	5.29M

Genew Technologies Co.,Ltd. (688418.SS) SHH