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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	29.21	28.67	28.67	29.4	28.6	7.17M
November 18, 2025	29.49	29.25	29.25	29.77	29.11	6.74M
November 17, 2025	29.7	29.49	29.49	29.95	29.37	6.75M
November 14, 2025	30.28	29.73	29.73	30.39	29.73	6.88M
November 13, 2025	30.66	30.45	30.45	30.8	30.28	8.11M
November 12, 2025	30.69	30.6	30.6	30.76	30.2	5.91M
November 11, 2025	31.78	30.76	30.76	31.81	30.73	11.39M
November 10, 2025	31.88	31.67	31.67	32.1	31.52	7.34M
November 07, 2025	31.83	31.85	31.85	32.05	31.44	6.52M
November 06, 2025	31.75	31.86	31.86	32.04	31.55	7.08M
November 05, 2025	31.31	31.75	31.75	31.87	31.09	8.64M
November 04, 2025	31.59	31.51	31.51	31.97	31.32	8.88M
November 03, 2025	32.73	31.73	31.73	32.75	31.3	21.69M
October 31, 2025	33.67	32.85	32.85	34.11	32.41	35.48M
October 30, 2025	39.24	38.33	38.33	39.25	38.2	7.75M
October 29, 2025	39.88	39.3	39.3	39.99	38.81	9.99M
October 28, 2025	39.66	39.78	39.78	40.67	39.2	10.96M
October 27, 2025	39.5	39.63	39.63	40.49	38.95	13.12M
October 24, 2025	38.86	39.4	39.4	39.8	38.74	11.47M
October 23, 2025	39.31	38.74	38.74	39.57	37.99	13.19M
October 22, 2025	40.52	40.21	40.21	40.75	39.79	6.58M
October 21, 2025	41.24	40.72	40.72	41.87	40.53	10.74M
October 20, 2025	42.32	40.9	40.9	42.47	40.49	10.37M
October 17, 2025	42.99	41.5	41.5	43.48	41.45	12.75M
October 16, 2025	45	42.89	42.89	45.18	42.84	18.94M
October 15, 2025	45.15	45.39	45.39	46.77	43.42	17.07M
October 14, 2025	49.74	45.99	45.99	49.8	45.4	27.24M
October 13, 2025	44.68	48.74	48.74	49.37	44.68	30.03M
October 10, 2025	44.2	45.19	45.19	46.6	43.8	19.53M
October 09, 2025	44.4	44.01	44.01	45.2	43.53	15.8M
September 30, 2025	43.25	43.37	43.37	44.99	42	17.15M
September 29, 2025	40.88	42.53	42.53	44.18	40.4	18.92M
September 26, 2025	40.36	40.68	40.68	41.85	39.68	14.26M
September 25, 2025	40.38	40.54	40.54	41.3	40.1	16.64M
September 24, 2025	38.02	40.68	40.68	40.88	37.79	24.83M
September 23, 2025	37.27	38.28	38.28	38.28	36.68	13.44M
September 22, 2025	36.87	37.17	37.17	37.56	36.7	8.92M
September 19, 2025	37.01	36.86	36.86	38.09	36.31	13.41M
September 18, 2025	37.05	36.78	36.78	38.15	36.32	14.49M
September 17, 2025	35.49	37.41	37.41	37.53	35.37	16.01M
September 16, 2025	35.8	35.49	35.49	35.96	35.16	6.02M
September 15, 2025	36.2	35.78	35.78	36.55	35.76	7.78M
September 12, 2025	35.95	36	36	36.36	35.42	9.35M
September 11, 2025	34.99	35.87	35.87	35.94	34.69	7.22M
September 10, 2025	35.29	35.02	35.02	35.59	34.81	6.98M
September 09, 2025	36.25	35.3	35.3	36.29	35.11	9.3M
September 08, 2025	37.08	36.56	36.56	37.3	36.03	12.6M
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

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