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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	40.15	39.82	39.82	40.69	39.8	5.84M
February 12, 2026	41.07	40.2	40.2	41.88	40.11	8.32M
February 11, 2026	41.01	41.23	41.23	42.55	40.79	10.51M
February 10, 2026	40.1	41.04	41.04	41.59	40.1	19.94M
February 09, 2026	45.66	40.3	40.3	45.9	40.01	26.56M
February 06, 2026	45	44.66	44.66	46.73	44.08	10.1M
February 05, 2026	44.58	45.54	45.54	47.2	44.37	13.48M
February 04, 2026	44.78	45.51	45.51	46.4	44.45	8.93M
February 03, 2026	44.12	45.58	45.58	46.2	43.52	11.89M
February 02, 2026	44.05	43.67	43.67	45.4	43.5	8.73M
January 30, 2026	45.01	44.12	44.12	45.64	43.29	11.07M
January 29, 2026	46.18	45.09	45.09	47.2	44.95	10.75M
January 28, 2026	47.15	46.54	46.54	48	45.63	10.33M
January 27, 2026	47.47	46.93	46.93	48.42	45.61	14.95M
January 26, 2026	52.94	47.7	47.7	53.98	47.15	22.56M
January 23, 2026	51.6	54.48	54.48	55.69	50.81	25.71M
January 22, 2026	50.05	51.36	51.36	52.04	48.97	18.66M
January 21, 2026	52.63	50.8	50.8	53.78	50.6	13.56M
January 20, 2026	57.85	53.03	53.03	59.57	51.76	22.71M
January 19, 2026	59.74	57.47	57.47	62.1	57.29	19.7M
January 16, 2026	60.1	60.8	60.8	64.39	58.5	23.69M
January 15, 2026	59.46	57.37	57.37	62.49	56	22.91M
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

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