Shenzhen - Delayed Quote CNY

Shenzhen Genvict Technologies Co., Ltd. (002869.SZ)

Compare
29.35
+0.58
+(2.02%)
At close: 3:04:48 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202528.3429.4528.1029.3529.3513,068,900
Mar 3, 202528.6630.2628.3828.7728.7719,106,226
Feb 28, 202528.3428.5927.3827.5127.516,611,438
Feb 27, 202529.5029.8028.0428.7128.717,594,079
Feb 26, 202529.0929.5028.8929.4429.447,979,450
Feb 25, 202528.2029.7128.0229.2229.229,610,580
Feb 24, 202528.5828.9628.1628.4528.456,608,400
Feb 21, 202528.3728.8028.0228.6828.686,242,980
Feb 20, 202528.4128.6028.0828.3828.384,163,150
Feb 19, 202528.1528.6428.1328.4628.465,047,450
Feb 18, 202528.8129.0827.8527.9027.906,892,450
Feb 17, 202529.3029.5628.8329.0229.0211,241,900
Feb 14, 202530.0030.6429.3129.6729.6712,141,953
Feb 13, 202529.0530.9928.9130.0430.0416,406,972
Feb 12, 202528.7829.1528.6829.1329.135,878,950
Feb 11, 202529.2829.2828.6128.8328.837,106,750
Feb 10, 202528.7629.4628.4429.2629.269,026,888
Feb 7, 202528.4829.0728.0428.9028.9012,611,343
Feb 6, 202526.8928.0926.5928.0828.087,330,400
Feb 5, 202526.1026.9026.0426.8926.896,692,150
Jan 27, 202526.5126.5225.7925.7925.793,197,500
Jan 24, 202525.7126.2525.5726.2426.244,120,650
Jan 23, 202526.1026.4825.7825.8025.804,248,900
Jan 22, 202526.0026.4825.9025.9425.943,363,900
Jan 21, 202526.6126.6925.9326.2126.214,182,350
Jan 20, 202526.1426.5125.7726.3526.355,908,550
Jan 17, 202526.9826.9825.6125.6825.687,929,700
Jan 16, 202525.6225.8825.3025.6625.664,028,679
Jan 15, 202525.4325.8125.3025.4425.444,179,850
Jan 14, 202524.3725.4324.3125.4225.425,336,100
Jan 13, 202523.8024.5023.5324.2724.273,701,350
Jan 10, 202524.9325.6324.4124.4124.416,556,650
Jan 9, 202524.4825.0024.3124.8524.854,111,869
Jan 8, 202524.8224.9523.7224.5824.585,054,139
Jan 7, 202523.6024.4823.6024.4824.484,677,450
Jan 6, 202523.9124.0923.2623.5523.554,360,272
Jan 3, 202526.0226.2424.0024.0324.035,738,450
Jan 2, 202526.2226.7925.7425.9525.954,310,800
Dec 31, 202427.7027.7626.5926.6026.605,147,150
Dec 30, 202427.6927.9827.1527.5527.553,284,500
Dec 27, 202427.8228.2327.6127.8627.864,097,400
Dec 26, 202427.6028.1727.5427.8227.824,159,400
Dec 25, 202428.0128.4527.1027.8227.825,190,722
Dec 24, 202428.4228.5027.3528.0028.004,354,500
Dec 23, 202429.5329.6227.8027.8827.886,218,372
Dec 20, 202429.0129.9329.0029.5329.534,975,500
Dec 19, 202428.5029.5528.4529.4429.445,542,950
Dec 18, 202428.3429.4728.0629.1929.196,403,922
Dec 17, 202428.9729.5928.1528.3428.345,975,800
Dec 16, 202430.1530.2629.1529.2229.227,294,900
Dec 13, 202430.3531.1930.1030.4530.458,985,770
Dec 12, 202430.7130.8329.9030.4330.437,726,043
Dec 11, 202431.0031.1330.3230.8430.848,461,172
Dec 10, 202432.6832.7031.0031.1831.1813,294,184
Dec 9, 202430.5032.2030.5031.7531.7515,461,670
Dec 6, 202431.5031.6830.3131.2131.2114,399,258
Dec 5, 202429.2631.3929.2330.9930.9914,547,135
Dec 4, 202430.1030.4929.4029.5929.596,514,400
Dec 3, 202430.5330.5729.8130.3330.338,042,600
Dec 2, 202429.1031.1928.9030.5230.5213,671,250
Nov 29, 202428.3529.2028.2529.0529.057,252,800
Nov 28, 202428.3529.2228.2028.5428.547,829,250
Nov 27, 202427.9028.3926.9028.3928.397,928,331
Nov 26, 202427.8129.2927.6428.2028.208,597,831
Nov 25, 202428.1928.3027.0827.9227.926,649,449
Nov 22, 202429.6530.0128.0228.1928.196,707,840
Nov 21, 202429.5030.3129.4029.7929.796,774,200
Nov 20, 202429.2630.0928.9029.7929.797,486,100
Nov 19, 202428.7729.5028.3129.5029.507,425,900
Nov 18, 202428.8629.4427.4128.3228.329,473,900
Nov 15, 202431.0031.6828.7128.8628.8613,201,800
Nov 14, 202432.9032.9031.5031.5031.507,836,950
Nov 13, 202432.4433.0431.4932.9532.9511,488,050
Nov 12, 202433.6734.1032.7132.8632.8614,753,141
Nov 11, 202432.5033.5831.8433.5733.5717,655,805
Nov 8, 202432.0133.5231.7732.9532.9521,933,433
Nov 7, 202431.1032.1430.4531.7331.7312,614,005
Nov 6, 202432.0032.2231.1331.3231.3215,411,900
Nov 5, 202430.9332.4030.6632.0132.0116,168,050
Nov 4, 202430.0031.6830.0031.1631.1612,979,502
Nov 1, 202434.0034.1031.3731.3731.3722,915,100
Oct 31, 202433.2036.1832.9034.8634.8637,848,110
Oct 30, 202432.8134.7832.5234.4334.4351,252,349
Oct 29, 202429.3032.2329.3032.2332.2327,357,099
Oct 28, 202429.5529.9329.0529.3029.3013,410,100
Oct 25, 202429.9030.2529.3729.5629.5614,542,250
Oct 24, 202430.5030.6029.1129.6029.6018,155,974
Oct 23, 202430.5132.6829.8731.0631.0624,744,925
Oct 22, 202431.0531.7630.2530.5030.5022,153,120
Oct 21, 202430.9032.6530.8031.5931.5931,697,861
Oct 18, 202428.2131.4528.0130.5830.5834,203,788
Oct 17, 202429.0029.7728.6628.7528.7519,820,570
Oct 16, 202427.5029.5227.3928.8728.8716,101,300
Oct 15, 202429.2530.3528.3328.3828.3825,233,239
Oct 14, 202426.6928.8526.0528.7028.7019,755,890
Oct 11, 202428.9828.9826.5626.6926.6917,984,223
Oct 10, 202431.5231.8228.6829.5129.5123,995,251
Oct 9, 202430.3331.7628.1431.1831.1837,786,515
Oct 8, 202430.8030.8028.0030.8030.8033,267,272
Sep 30, 202426.4528.0025.7528.0028.0026,513,301
Sep 27, 202423.9725.6123.8725.4525.4520,935,101
Sep 26, 202423.1923.8423.0523.8023.8012,883,251
Sep 25, 202423.4524.0623.2523.3923.3917,157,240
Sep 24, 202423.0023.9022.3023.4923.4920,452,801
Sep 23, 202422.1023.3622.1022.8022.8013,965,600
Sep 20, 202422.0222.3621.9222.1822.186,155,500
Sep 19, 202421.7222.1921.6022.0822.086,511,300
Sep 18, 202421.7521.8621.1421.5921.594,756,100
Sep 13, 202422.0722.1521.6421.6421.646,101,389
Sep 12, 202422.5822.7522.0522.0822.085,874,500
Sep 11, 202422.6222.8222.3822.5422.546,885,300
Sep 10, 202422.8423.6222.2622.8922.8910,018,100
Sep 9, 202422.6522.8722.0022.6322.637,109,650
Sep 6, 202423.5823.8622.8522.8522.8511,725,100
Sep 5, 202422.8123.5022.6823.2823.289,218,900
Sep 4, 202422.9922.9922.5622.7322.735,779,500
Sep 3, 202422.8823.2722.7523.1423.147,177,600
Sep 2, 202423.8123.9823.0023.0723.079,295,000
Aug 30, 202422.9924.3022.9923.8123.8114,397,100
Aug 29, 202422.5023.1822.3022.9822.988,899,550
Aug 28, 202423.0023.1622.6122.7022.707,017,800
Aug 27, 202423.3123.5922.9523.0323.037,981,200
Aug 26, 202423.6323.7923.0823.5423.549,824,300
Aug 23, 202423.6923.9923.2723.6723.6710,651,050
Aug 22, 202424.6924.8023.8024.0324.0311,586,145
Aug 21, 202424.0025.8523.6324.6324.6321,435,900
Aug 20, 202424.4624.5023.8224.0724.0711,851,400
Aug 19, 202424.8025.5224.2524.4624.4622,494,328
Aug 16, 202427.6127.7925.9225.9225.9227,562,622
Aug 15, 202428.5029.3227.6028.8028.8017,459,495
Aug 14, 202428.4329.6828.0429.0229.0220,647,400
Aug 13, 202428.2828.7227.5028.3728.3714,739,100
Aug 12, 202428.2329.4528.2328.8528.8514,741,845
Aug 9, 202428.6829.3928.1228.6728.6714,994,800
Aug 8, 202429.9529.9528.0128.2728.2721,357,200
Aug 7, 202429.2031.1429.0330.5830.5826,212,600
Aug 6, 202428.8929.4327.6829.3629.3621,823,400
Aug 5, 202430.1830.6628.5828.8828.8826,387,195
Aug 2, 202431.9332.8330.8331.1231.1239,774,250
Aug 1, 202432.4935.0832.4934.2034.2046,199,750
Jul 31, 202433.4735.5331.3332.4832.4858,816,134
Jul 30, 202432.2533.4732.2233.4733.4723,332,499
Jul 29, 202427.5430.4327.3030.4330.4341,444,886
Jul 26, 202428.3828.5926.9927.6627.6620,199,496
Jul 25, 202427.4028.8326.6627.9327.9324,681,270
Jul 24, 202429.7830.3628.8228.8228.8226,956,328
Jul 23, 202429.7932.5529.1932.0232.0252,354,023
Jul 22, 202427.6429.5927.6429.5929.5929,665,962
Jul 19, 202427.5228.6227.2527.7027.7020,998,779
Jul 18, 202428.1229.2027.5728.1128.1120,182,937
Jul 17, 202430.6530.9028.6428.6928.6929,017,215
Jul 16, 202430.1432.2730.0931.3431.3441,722,666
Jul 15, 202428.6031.2428.4030.6430.6444,828,622
Jul 12, 202429.8130.1428.1828.4028.4027,454,639
Jul 11, 202429.0030.4728.9629.7129.7133,508,432
Jul 10, 202428.6830.4028.5929.7429.7439,956,306
Jul 9, 202427.8928.7327.0328.6628.6634,315,589
Jul 8, 202428.4128.8527.5327.7927.7928,046,530
Jul 5, 2024 0.10 Dividend
Jul 5, 202428.9029.2727.6928.0028.0039,467,903
Jul 4, 202434.3034.6829.7029.7029.6049,113,317
Jul 3, 202433.2935.3032.8833.0032.8950,392,347
Jul 2, 202432.3033.0031.6632.3332.2230,870,125
Jul 1, 202432.2132.5930.8132.2232.1135,224,249
Jun 28, 202433.5033.5031.4032.2132.1043,008,790
Jun 27, 202433.5035.8332.0234.0133.9056,632,705
Jun 26, 202434.1134.5032.6833.9333.8246,494,100
Jun 25, 202436.4336.4332.8734.0233.9150,220,492
Jun 24, 202437.0838.3635.9536.5236.4045,826,851
Jun 21, 202435.6639.0235.2837.7437.6151,372,464
Jun 20, 202434.8137.6234.4136.5036.3858,234,851
Jun 19, 202433.0034.2132.2334.2134.0937,859,138
Jun 18, 202427.8531.1027.2731.1031.0042,627,220
Jun 17, 202427.8528.2727.7028.2728.1731,730,520
Jun 14, 202424.5026.9923.6525.7025.6140,060,772
Jun 13, 202424.2325.4323.2524.9124.8338,751,914
Jun 12, 202422.8925.5022.3824.0824.0041,089,346
Jun 11, 202422.4024.1522.0023.5723.4935,365,929
Jun 7, 202424.3325.0822.5522.5522.4740,223,743
Jun 6, 202424.3025.9123.5025.0524.9746,768,961
Jun 5, 202423.8223.8222.6523.8223.7428,523,775
Jun 4, 202420.2921.6520.2521.6521.5824,207,112
Jun 3, 202420.6920.6919.5219.6819.6121,488,139
May 31, 202418.3119.0518.3118.8118.757,431,382
May 30, 202418.9418.9518.4018.4418.385,577,650
May 29, 202418.8019.5018.6119.0518.998,903,661
May 28, 202418.9019.5018.5718.9018.847,453,100
May 27, 202418.4519.6018.4019.2319.1711,350,300
May 24, 202418.2719.1018.0118.6118.556,466,799
May 23, 202418.8118.9618.1018.2818.224,741,600
May 22, 202418.2519.3518.2518.9618.907,045,455
May 21, 202418.0618.6317.7818.5218.466,770,950
May 20, 202417.5918.5217.5018.1218.065,339,400
May 17, 202417.3917.7717.2317.7017.642,938,450
May 16, 202417.4817.7017.3317.4017.342,599,500
May 15, 202417.7317.7317.2617.3417.282,924,800
May 14, 202417.5217.9017.4517.7217.663,760,800
May 13, 202417.8117.8117.1017.3017.243,757,550
May 10, 202418.4018.4517.7617.8617.805,022,150
May 9, 202418.5818.7818.4018.4918.434,376,549
May 8, 202418.9919.3018.5518.5618.505,791,450
May 7, 202419.6219.7118.7718.9018.8411,622,500
May 6, 202419.6021.0119.3319.9419.8713,423,255
Apr 30, 202419.6120.1019.0519.2619.207,462,700
Apr 29, 202419.5719.7218.9319.4519.389,521,355
Apr 26, 202417.8919.2017.7518.7918.739,427,600
Apr 25, 202417.8818.2417.7617.8917.835,177,900
Apr 24, 202416.9718.2816.8918.0517.9910,737,519
Apr 23, 202416.1117.6116.1116.8016.749,804,964
Apr 22, 202416.3016.3015.5716.0115.965,146,400
Apr 19, 202417.4017.4416.5316.6116.556,356,350
Apr 18, 202417.5017.9417.0317.6117.555,404,250
Apr 17, 202416.4117.5816.4117.4717.416,796,650
Apr 16, 202417.6217.9516.1716.1716.128,392,100
Apr 15, 202418.8019.1217.3817.9717.918,729,380
Apr 12, 202418.7020.1818.7019.1419.088,683,930
Apr 11, 202419.2019.3618.5018.6018.547,381,286
Apr 10, 202420.5120.5419.0019.2519.1910,781,992
Apr 9, 202421.9222.1020.7120.9720.9010,067,141
Apr 8, 202420.6322.0720.6221.5721.5017,085,482
Apr 3, 202420.2821.2419.3720.6220.5514,169,312
Apr 2, 202421.7721.7820.2820.9020.8315,601,304
Apr 1, 202421.2522.5021.0022.0822.0119,584,030
Mar 29, 202421.1521.4720.5521.0420.9713,068,657
Mar 28, 202419.8022.8019.6021.7821.7133,939,976
Mar 27, 202418.9020.7818.9020.7820.7124,888,680
Mar 26, 202418.0519.7618.0518.8918.8317,195,404
Mar 25, 202419.0819.1817.9517.9617.9011,090,742
Mar 22, 202419.3519.9518.7919.2019.1414,449,681
Mar 21, 202418.6020.1018.5019.7019.6320,196,606
Mar 20, 202419.3520.2018.6019.2819.2224,379,352
Mar 19, 202417.5018.9217.1718.9218.867,211,033
Mar 18, 202416.6617.2016.6617.2017.145,814,300
Mar 15, 202416.2716.5616.0916.5316.474,268,400
Mar 14, 202416.5016.6616.0516.2816.234,631,100
Mar 13, 202416.5516.7016.3616.6016.545,283,850
Mar 12, 202416.2016.5516.0816.5216.465,581,011
Mar 11, 202415.8216.2015.7516.2016.154,836,900
Mar 8, 202415.9016.0615.6116.0015.954,872,950
Mar 7, 202416.1316.6315.9515.9615.916,917,700
Mar 6, 202415.6016.1815.6016.0215.975,129,100
Mar 5, 202416.1016.1015.6015.8115.765,907,200
Mar 4, 202416.9816.9815.8616.3516.298,197,350

Related Tickers

000988.SZ Huagong Tech Company Limited
43.48
+0.79%
 
300660.SZ Jiangsu Leili Motor Co., Ltd
62.35
+3.69%
 
603662.SS Keli Sensing Technology (Ningbo) Co.,Ltd.
73.67
+1.56%
 
688777.SS Supcon Technology Co.,Ltd
54.88
+0.70%
 
600580.SS Wolong Electric Group Co.,Ltd.
25.71
+0.90%
 
603728.SS Shanghai Moons' Electric Co., Ltd.
77.94
+5.17%
 
300124.SZ Shenzhen Inovance Technology Co.,Ltd
74.07
+2.29%