Shanghai GenTech Co., Ltd. - 688596.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	34.67	35.98	35.98	36.17	34.5	9.62M
September 04, 2025	36.3	34.55	34.55	36.31	34.21	12.64M
September 03, 2025	35.54	36.24	36.24	37.38	35.3	14.35M
September 02, 2025	37.48	35.2	35.2	37.68	35.11	19.44M
September 01, 2025	38.5	37.38	37.38	38.7	36.45	33.61M
August 29, 2025	41.1	41.13	41.13	41.3	39.73	14.14M
August 28, 2025	40.22	40.85	40.85	41.68	39.83	17.06M
August 27, 2025	39.31	40.22	40.22	42.24	39.07	19.91M
August 26, 2025	38.8	39.21	39.21	39.9	38.42	9.69M
August 25, 2025	40.35	38.91	38.91	40.55	38.37	17.96M
August 22, 2025	37.98	39.5	39.5	39.65	37.83	18.26M
August 21, 2025	38.59	37.92	37.92	38.76	37.63	7.33M
August 20, 2025	38.2	38.58	38.58	38.58	37.4	9.88M
August 19, 2025	38.92	38.47	38.47	39.1	38.23	10.17M
August 18, 2025	38.18	38.96	38.96	39.38	38.1	17.47M
August 15, 2025	36.81	37.37	37.37	37.85	36.39	13.39M
August 14, 2025	39.78	36.8	36.8	40.57	36.6	23.4M
August 13, 2025	35.25	36.66	36.66	37.37	35.18	15.39M
August 12, 2025	34.92	35.26	35.26	35.42	34.75	4.74M
August 11, 2025	34.2	34.95	34.95	35.34	34.2	5.65M
August 08, 2025	34.82	34.19	34.19	34.93	33.99	6.89M
August 07, 2025	35.5	34.92	34.92	35.67	34.86	7.8M
August 06, 2025	34.99	35.35	35.35	35.83	34.66	7.07M
August 05, 2025	34.95	34.99	34.99	35.28	34.85	3.76M
August 04, 2025	35.76	34.85	34.85	36.1	34.34	9.35M
August 01, 2025	35.9	36.04	36.04	37.1	35.58	5.54M
July 31, 2025	36.26	35.9	35.9	36.84	35.7	5.59M
July 30, 2025	36.8	36.29	36.29	36.89	36.05	4.39M
July 29, 2025	36.2	36.84	36.84	37.55	36.02	9.66M
July 28, 2025	36.25	36.24	36.24	37.15	36.23	6.98M
July 25, 2025	35.65	35.98	35.98	36.11	35.31	5.06M
July 24, 2025	35.25	35.65	35.65	35.91	35.25	4.41M
July 23, 2025	35.36	35.25	35.25	35.71	35.15	4.35M
July 22, 2025	35.05	35.5	35.5	35.95	34.91	5.62M
July 21, 2025	34.91	35.05	35.05	35.27	34.82	3.69M
July 18, 2025	35.1	35.08	35.08	35.6	34.89	3.78M
July 17, 2025	34.89	35.06	35.06	35.1	34.73	3.61M
July 16, 2025	34.7	34.97	34.97	35.09	34.55	2.92M
July 15, 2025	35.25	34.72	34.72	35.37	34.45	5.31M
July 14, 2025	35.76	35.25	35.25	36.27	35.22	5.78M
July 11, 2025	35.7	35.6	35.6	35.98	35.38	5.62M
July 10, 2025	36.5	35.72	35.72	36.62	35.7	7.53M
July 09, 2025	38.01	36.16	36.16	38.37	36	18.28M
July 08, 2025	35.31	35.56	35.56	35.98	35.06	5.64M
July 07, 2025	35.01	35.15	35.15	35.44	34.82	4.59M
July 04, 2025	35.2	35.14	35.14	35.51	34.69	6.36M
July 03, 2025	35.34	35.31	35.31	35.9	34.88	5.85M
July 02, 2025	35.9	35.27	35.27	35.99	35.13	4.92M
July 01, 2025	33.97	35.9	35.9	36.9	33.81	14.92M
June 30, 2025	33.69	33.92	33.92	34.1	33.52	4.66M
June 27, 2025	33.67	33.53	33.53	33.9	33.46	3.08M
June 26, 2025	33.76	33.72	33.72	33.97	33.35	3.27M
June 25, 2025	34.1	33.81	33.81	34.1	33.33	3.8M
June 24, 2025	33.58	33.95	33.95	34.01	33.42	4.15M
June 23, 2025	32.7	33.45	33.45	33.77	32.56	3.29M
June 20, 2025	32.62	32.76	32.76	33.24	32.58	2.55M
June 19, 2025	32.55	32.59	32.59	33.07	32.41	3.01M
June 18, 2025	32.62	32.51	32.51	32.89	32.23	2.4M
June 17, 2025	32.53	32.73	32.73	32.75	32.21	3.21M
June 16, 2025	32.55	32.5	32.5	32.73	32.3	4.21M

Shanghai GenTech Co., Ltd. (688596.SS) SHH