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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.7	33.08	33.08	34.16	33.07	6.65M
February 12, 2026	33.36	33.71	33.71	33.95	33.13	5.32M
February 11, 2026	33.17	33.22	33.22	34.04	32.92	5.21M
February 10, 2026	33.28	33.16	33.16	33.35	32.91	3.87M
February 09, 2026	33	33.15	33.15	33.47	32.9	5.37M
February 06, 2026	32.5	32.53	32.53	33.05	32.35	4.64M
February 05, 2026	33	32.78	32.78	33.06	32.16	6.58M
February 04, 2026	33.33	33.19	33.19	33.48	32.85	5.29M
February 03, 2026	32.73	33.58	33.58	33.97	32.5	8.65M
February 02, 2026	33.35	32.3	32.3	34.01	32.15	8.88M
January 30, 2026	32.6	33.22	33.22	33.73	32.01	8.75M
January 29, 2026	33.37	32.53	32.53	33.83	32.4	9.05M
January 28, 2026	34.36	33.52	33.52	34.89	33.31	8.86M
January 27, 2026	33.62	34.46	34.46	34.94	32.6	11.53M
January 26, 2026	35.4	33.83	33.83	35.71	33.55	14.15M
January 23, 2026	34.69	35.7	35.7	36.42	34.69	12.12M
January 22, 2026	36.72	34.83	34.83	36.78	34.7	14.28M
January 21, 2026	36.2	36.28	36.28	36.8	35.6	11.51M
January 20, 2026	36.2	36.44	36.44	37.34	35.84	15.4M
January 19, 2026	36.5	37.01	37.01	37.23	36.1	18.66M
January 16, 2026	33.5	35.86	35.86	36.77	33.25	26.64M
January 15, 2026	32.31	32.91	32.91	33	32.03	9.06M
January 14, 2026	32.17	32.44	32.44	33.2	32.04	12.05M
January 13, 2026	33.1	32.09	32.09	33.35	32.03	12.95M
January 12, 2026	33.74	33.35	33.35	33.96	33.15	13.04M
January 09, 2026	33.8	33.84	33.84	33.98	33.27	11.74M
January 08, 2026	34.4	34.15	34.15	35.42	33.76	16.47M
January 07, 2026	32.88	34.02	34.02	34.59	32.87	18.35M
January 06, 2026	32.88	32.77	32.77	33.57	32.54	11.12M
January 05, 2026	32.01	32.94	32.94	32.99	31.61	16.18M
December 31, 2025	31.13	31.63	31.63	32.2	31.13	16.19M
December 30, 2025	30.5	30.51	30.51	31.05	30.41	6.07M
December 29, 2025	31.14	30.75	30.75	31.46	30.61	6.31M
December 26, 2025	30.3	31.13	31.13	31.86	30.02	12.26M
December 25, 2025	30.88	30.44	30.44	30.99	30.31	7.78M
December 24, 2025	31	30.9	30.9	31.4	30.71	6.44M
December 23, 2025	30.7	30.73	30.73	31.49	30.55	7.86M
December 22, 2025	31.03	30.72	30.72	31.06	30.5	7.27M
December 19, 2025	29.9	30.78	30.78	31.06	29.7	13.25M
December 18, 2025	29.33	29.76	29.76	30.37	29.22	10.93M
December 17, 2025	28.71	29.32	29.32	29.33	28.63	6.1M
December 16, 2025	29.02	28.72	28.72	29.07	28.66	4.46M
December 15, 2025	29.3	29.1	29.1	29.64	29.09	4.84M
December 12, 2025	29.05	29.37	29.37	29.53	28.66	6.54M
December 11, 2025	29.44	29	29	29.7	29	4.68M
December 10, 2025	29.01	29.29	29.29	29.34	28.98	3.81M
December 09, 2025	29.58	29.2	29.2	29.83	29.15	4.89M
December 08, 2025	29.2	29.46	29.46	29.62	29.05	5.38M
December 05, 2025	28.55	29.15	29.15	29.18	28.25	5.3M
December 04, 2025	28.31	28.66	28.66	28.85	28.05	3.86M
December 03, 2025	28.8	28.43	28.43	29.03	28.38	3.74M
December 02, 2025	29.43	28.86	28.86	29.43	28.84	4.69M
December 01, 2025	29.29	29.41	29.41	29.47	29.11	4.61M
November 28, 2025	29.32	29.29	29.29	29.46	29.01	4.84M
November 27, 2025	28.8	29.3	29.3	29.94	28.72	9.97M
November 26, 2025	28.9	28.52	28.52	28.91	28.49	5.89M
November 25, 2025	28.88	28.94	28.94	29.4	28.73	8.48M
November 24, 2025	28.64	28.78	28.78	28.86	28.1	6.5M
November 21, 2025	28.4	28.56	28.56	28.82	28.12	7.36M
November 20, 2025	28.84	28.55	28.55	28.95	28.34	4.91M

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