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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	90	77.66	77.66	90	76.8	65.44M
January 14, 2026	84.25	95.98	95.98	99.95	81.68	71.12M
January 13, 2026	81.34	84.25	84.25	94.7	70.5	75.4M
January 12, 2026	68.89	79.09	79.09	79.09	68.01	48.17M
January 09, 2026	61.11	65.91	65.91	69.8	60.64	45.98M
January 08, 2026	57.7	61	61	61.79	57.57	36.85M
January 07, 2026	60	58.21	58.21	60.4	57	40.05M
January 06, 2026	59.06	61.96	61.96	62.6	57.51	44.47M
January 05, 2026	60	59.59	59.59	62.48	58.88	49.33M
December 31, 2025	53.23	59	59	60.59	53	43.65M
December 30, 2025	53.5	53.12	53.12	55.63	52.8	34.71M
December 29, 2025	53.32	54.41	54.41	55.5	52.36	35.77M
December 26, 2025	51.3	53.31	53.31	54.34	51.01	40.76M
December 25, 2025	48.21	51.96	51.96	52.12	48.15	36.26M
December 24, 2025	47	48.51	48.51	49.16	46.71	28.29M
December 23, 2025	50	47.65	47.65	50.3	47.13	30.26M
December 22, 2025	50	49.75	49.75	51.09	49.13	26.39M
December 19, 2025	50.66	49.62	49.62	52.5	49.3	33.96M
December 18, 2025	44.36	49.8	49.8	52.2	44.36	48.61M
December 17, 2025	45.22	44.95	44.95	46.06	44.23	17.1M
December 16, 2025	47.32	45.35	45.35	47.33	44.78	27.66M
December 15, 2025	47.38	47.75	47.75	49.38	47	34.45M
December 12, 2025	47.43	47.78	47.78	49.58	46.27	32.03M
December 11, 2025	47.16	47.54	47.54	48.49	46.42	29.53M
December 10, 2025	44.83	47.15	47.15	48.5	44.09	35.99M
December 09, 2025	44.97	44.09	44.09	45.38	43.86	19.74M
December 08, 2025	45.9	45.1	45.1	47.5	44.71	32.76M
December 05, 2025	43.98	45.2	45.2	45.55	43.8	20.33M
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

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