Geovis Technology Co.,Ltd - 688568.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	42.69	43.54	43.54	43.91	42.64	14.49M
September 29, 2025	42.21	42.41	42.41	42.76	41.7	8.81M
September 26, 2025	43.38	42.29	42.29	43.56	42.1	13.45M
September 25, 2025	43.08	43.56	43.56	44.36	42.75	15.27M
September 24, 2025	41.23	43.02	43.02	43.1	41.11	14.59M
September 23, 2025	42.62	41.54	41.54	42.85	40.64	13.73M
September 22, 2025	41.21	42.65	42.65	42.87	40.91	11.85M
September 19, 2025	41	41.32	41.32	42.18	40.87	11.36M
September 18, 2025	42.89	41.23	41.23	44.18	40.82	20.85M
September 17, 2025	42.26	42.89	42.89	43.38	42.11	9.5M
September 16, 2025	42.01	42.53	42.53	42.9	41.73	9.44M
September 15, 2025	42.59	42	42	43.1	42	11.27M
September 12, 2025	42.9	42.64	42.64	43.7	42.55	13.43M
September 11, 2025	41.39	42.7	42.7	43.18	40.79	13.35M
September 10, 2025	41.54	41.32	41.32	42.65	41.31	9.46M
September 09, 2025	43.25	41.56	41.56	43.5	41.52	14.75M
September 08, 2025	42.11	43.62	43.62	44.1	41.76	19.12M
September 05, 2025	40.95	41.2	41.2	41.36	39.76	13.45M
September 04, 2025	42.59	40	40	42.84	39.21	20.03M
September 03, 2025	43.79	42.54	42.54	44.05	42.42	15.29M
September 02, 2025	46.05	43.7	43.7	46.4	43.36	22.74M
September 01, 2025	46.55	46.11	46.11	48.44	46.01	18.71M
August 29, 2025	47	46.98	46.98	48.66	46	25.53M
August 28, 2025	45.6	47.89	47.89	47.9	45.45	29.05M
August 27, 2025	46.14	44.9	44.9	47.16	44.9	23.76M
August 26, 2025	46.26	45.5	45.5	47.8	45.44	24.27M
August 25, 2025	41.87	46.26	46.26	48.16	41.04	35.33M
August 22, 2025	39.27	41.19	41.19	41.5	39.21	24.12M
August 21, 2025	39.88	39.33	39.33	40.17	39.08	10.77M
August 20, 2025	39.2	39.88	39.88	39.89	38.61	13.03M
August 19, 2025	39.51	39.41	39.41	39.85	39.02	12.18M
August 18, 2025	39.35	39.48	39.48	39.85	39.08	15.46M
August 15, 2025	38.12	38.86	38.86	39.11	38.12	9.97M
August 14, 2025	39.08	38.2	38.2	39.3	38.1	13.42M
August 13, 2025	39.16	39.28	39.28	39.56	38.88	11.55M
August 12, 2025	39.3	39.11	39.11	39.69	38.53	11.3M
August 11, 2025	39.93	39.4	39.4	40.16	39.34	14.2M
August 08, 2025	40.07	39.33	39.33	40.65	39.27	14.03M
August 07, 2025	40.53	39.86	39.86	40.71	39.51	12.71M
August 06, 2025	40.9	40.4	40.4	41.15	40.13	17.73M
August 05, 2025	39.69	40.89	40.89	41.18	39.15	27.1M
August 04, 2025	36.35	39.12	39.12	39.15	36.25	20.99M
August 01, 2025	36.5	36.64	36.64	36.87	35.97	9.89M
July 31, 2025	37.09	36.5	36.5	38.15	36.35	11.74M
July 30, 2025	37.88	37.17	37.17	38.15	36.7	11.21M
July 29, 2025	36.77	37.65	37.65	37.92	36.46	12.32M
July 28, 2025	37.23	36.87	36.87	37.25	36.71	8.29M
July 25, 2025	36.58	37.1	37.1	37.16	36.3	9.63M
July 24, 2025	35.79	36.59	36.59	36.6	35.75	12.15M
July 23, 2025	35.5	35.88	35.88	36.16	35.38	12.14M
July 22, 2025	35.93	35.5	35.5	36.26	35.35	10.84M
July 21, 2025	36.2	35.9	35.9	36.24	35.7	8.07M
July 18, 2025	36.28	36.1	36.1	36.4	35.9	9.03M
July 17, 2025	35.98	36.26	36.26	36.6	35.56	10.47M
July 16, 2025	36.28	35.81	35.81	36.36	35.75	7.14M
July 15, 2025	35.78	36.1	36.1	36.32	35.45	7.72M
July 14, 2025	36.25	35.83	35.83	36.5	35.74	5.59M
July 11, 2025	35.19	36.14	36.14	36.45	35.1	11.85M
July 10, 2025	35.88	35.19	35.19	36.01	35.14	10M
July 09, 2025	37.18	36.11	36.11	37.49	35.95	11.51M

Geovis Technology Co.,Ltd (688568.SS) SHH