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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.4	44.18	44.18	44.97	43.24	16.79M
December 03, 2025	44.75	43.71	43.71	45.14	42.26	21.42M
December 02, 2025	44.01	45.12	45.12	45.95	43.45	23.9M
December 01, 2025	43.9	44.29	44.29	45.98	43.71	28.61M
November 28, 2025	41.39	43.39	43.39	43.5	41.39	22.86M
November 27, 2025	40.74	40.68	40.68	41.37	40.19	6.48M
November 26, 2025	41.8	40.85	40.85	42.01	40.83	8.61M
November 25, 2025	41.39	41.35	41.35	42.3	40.95	11.51M
November 24, 2025	40.95	41.12	41.12	41.65	40.4	9.47M
November 21, 2025	39.5	40.47	40.47	41.36	38.88	12.93M
November 20, 2025	40.26	39.92	39.92	40.59	39.66	4.53M
November 19, 2025	40.26	39.83	39.83	40.63	39.75	5.45M
November 18, 2025	40.72	40.26	40.26	40.84	39.94	6.41M
November 17, 2025	40.95	40.9	40.9	41.74	40.7	7.11M
November 14, 2025	42.42	41.1	41.1	42.42	41.1	8.5M
November 13, 2025	42.8	42.61	42.61	42.91	41.96	11.91M
November 12, 2025	40.83	42.92	42.92	43.18	40.1	14.68M
November 11, 2025	42	40.93	40.93	42.33	40.75	11.37M
November 10, 2025	41.68	41.89	41.89	43.42	41.68	20.42M
November 07, 2025	39.1	40.34	40.34	41.4	38.68	10.84M
November 06, 2025	38.79	39.43	39.43	39.7	38.74	6.53M
November 05, 2025	39	38.97	38.97	39.26	38.7	6.2M
November 04, 2025	40.26	39.39	39.39	40.26	39.18	8.64M
November 03, 2025	40.88	40.21	40.21	41.04	39.93	9.67M
October 31, 2025	40.82	40.8	40.8	41.5	40.58	8.44M
October 30, 2025	41.8	41.55	41.55	42.95	41.21	13.89M
October 29, 2025	41.61	41.79	41.79	42.3	41.5	6.85M
October 28, 2025	42.12	41.66	41.66	42.5	41.61	8.38M
October 27, 2025	41.68	42.12	42.12	42.53	41.48	10.23M
October 24, 2025	41.66	41.65	41.65	42.83	40.98	14.96M
October 23, 2025	38.88	40.6	40.6	40.69	38	11M
October 22, 2025	40	39.06	39.06	40.12	38.64	13.56M
October 21, 2025	40.49	40.41	40.41	40.94	40.01	6.1M
October 20, 2025	40.61	39.92	39.92	41.3	39.52	8.74M
October 17, 2025	42.41	40.31	40.31	42.68	40.15	10.61M
October 16, 2025	43.62	42.14	42.14	43.88	41.96	11.09M
October 15, 2025	43.1	43.91	43.91	44.38	42.56	10.45M
October 14, 2025	44.88	43.1	43.1	45.02	42.75	15.07M
October 13, 2025	42.08	44.68	44.68	45.37	41.92	17.54M
October 10, 2025	44.5	43.18	43.18	44.5	42.94	13M
October 09, 2025	43.54	44.59	44.59	45.15	43.08	15.74M
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

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