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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	29.64	28.69	28.69	29.96	28.6	5.09M
October 16, 2025	29.85	29.64	29.64	29.88	28.96	4.56M
October 15, 2025	30.31	29.94	29.94	30.65	29.41	5.09M
October 14, 2025	31.21	29.93	29.93	31.78	29.61	7.05M
October 13, 2025	29.8	31.21	31.21	32.3	29.69	9.89M
October 10, 2025	29.53	30.75	30.75	31.5	28.79	11.68M
October 09, 2025	29.8	29.76	29.76	30.65	29.61	4.3M
September 30, 2025	29.51	29.69	29.69	30.35	29.35	4.33M
September 29, 2025	28.71	29.51	29.51	29.8	28.69	4.6M
September 26, 2025	29.68	28.7	28.7	30.1	28.7	5.14M
September 25, 2025	30.37	29.97	29.97	30.77	29.74	4.32M
September 24, 2025	29.89	30.48	30.48	30.54	29.41	4.05M
September 23, 2025	30.35	29.95	29.95	30.65	29.1	5.33M
September 22, 2025	30.66	30.35	30.35	30.66	29.86	4.94M
September 19, 2025	31	30.42	30.42	31.34	30.2	4.94M
September 18, 2025	32.46	30.84	30.84	32.55	30.47	10.7M
September 17, 2025	31.02	32.46	32.46	32.8	30.77	9.91M
September 16, 2025	30.76	31.24	31.24	32.16	30.75	6.34M
September 15, 2025	31.23	31.11	31.11	31.88	30.9	5.04M
September 12, 2025	31.95	31.5	31.5	32.22	31.47	5.48M
September 11, 2025	31.21	32.06	32.06	32.2	30.47	7.34M
September 10, 2025	31.71	31.6	31.6	32.5	31.2	7.82M
September 09, 2025	32.2	31.2	31.2	33.2	31.04	10.61M
September 08, 2025	29.64	32.66	32.66	33.5	29.53	13.87M
September 05, 2025	28.29	29.67	29.67	29.76	28.04	6.04M
September 04, 2025	29.75	28.3	28.3	30.1	27.65	8.86M
September 03, 2025	30.79	29.68	29.68	31.29	29.55	6.57M
September 02, 2025	32.3	30.8	30.8	32.39	30.45	9.4M
September 01, 2025	33.02	32.24	32.24	33.25	32	10.38M
August 29, 2025	33.8	33.26	33.26	34.74	32.8	14.42M
August 28, 2025	32	33.31	33.31	33.8	31.75	21.52M
August 27, 2025	31.53	30.91	30.91	32.78	30.9	12.66M
August 26, 2025	32.98	31.57	31.57	32.98	31.4	10.22M
August 25, 2025	31.25	32.51	32.51	33.03	30.82	16.49M
August 22, 2025	31.02	31.25	31.25	31.6	30.93	9.03M
August 21, 2025	30.09	31.14	31.14	32.38	29.69	16.99M
August 20, 2025	28.9	29.98	29.98	30.35	28.01	13.83M
August 19, 2025	30.27	29.88	29.88	30.65	29.65	7.93M
August 18, 2025	29.98	30.3	30.3	30.5	29.79	11.63M
August 15, 2025	29.66	30.19	30.19	30.27	29.6	6.63M
August 14, 2025	30.9	29.69	29.69	31.1	29.5	9.32M
August 13, 2025	30.48	30.99	30.99	31.47	30.48	7.62M
August 12, 2025	32.25	30.59	30.59	32.25	30.5	12.81M
August 11, 2025	32	32.4	32.4	32.58	31.7	10.75M
August 08, 2025	31.41	31.54	31.54	32.12	31.15	10.15M
August 07, 2025	30.64	31.6	31.6	32.01	30	13.26M
August 06, 2025	30.42	30.64	30.64	30.85	30.18	6.6M
August 05, 2025	31	30.55	30.55	31.82	30.3	12.33M
August 04, 2025	29.83	30.77	30.77	31.37	29.72	12.95M
August 01, 2025	27.52	29.86	29.86	30.8	27.48	17.77M
July 31, 2025	27.6	27.66	27.66	28.4	27.24	9.12M
July 30, 2025	27.25	27.46	27.46	27.68	26.8	6.43M
July 29, 2025	27	27.12	27.12	27.3	26.67	3.83M
July 28, 2025	26.66	27.03	27.03	27.3	26.52	4.34M
July 25, 2025	26.79	26.78	26.78	26.88	26.36	3.51M
July 24, 2025	26.88	26.81	26.81	27.09	26.7	3.58M
July 23, 2025	26.78	26.85	26.85	27.37	26.39	5.8M
July 22, 2025	26.89	26.7	26.7	27.3	26.49	4.11M
July 21, 2025	26.98	26.89	26.89	27.46	26.46	4.66M
July 18, 2025	27.2	26.98	26.98	27.39	26.67	3.88M

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