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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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