Shanghai - Delayed Quote CNY

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

34.86

-0.02

(-0.06%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	34.77	35.37	34.70	34.86	34.86	2,119,815
May 30, 2025	35.58	35.58	34.86	34.88	34.88	1,895,342
May 29, 2025	35.19	35.85	35.14	35.47	35.47	1,888,395
May 28, 2025	35.07	35.27	34.86	35.19	35.19	1,208,462
May 27, 2025	34.91	35.32	34.60	35.07	35.07	1,725,127
May 26, 2025	35.00	35.39	34.80	34.91	34.91	2,278,900
May 23, 2025	35.14	35.32	34.83	34.84	34.84	2,103,536
May 22, 2025	35.33	35.65	35.01	35.12	35.12	1,683,597
May 21, 2025	35.72	35.83	35.30	35.51	35.51	2,254,008
May 20, 2025	36.00	36.20	35.70	35.71	35.71	2,559,245
May 19, 2025	35.70	36.38	35.60	36.00	36.00	2,272,267
May 16, 2025	35.50	36.36	35.50	35.79	35.79	2,463,955
May 15, 2025	36.97	36.98	35.78	35.79	35.79	3,581,121
May 14, 2025	36.80	37.37	36.61	36.98	36.98	2,707,139
May 13, 2025	37.18	37.34	36.63	36.80	36.80	2,646,872
May 12, 2025	37.29	37.49	36.60	36.85	36.85	2,397,982
May 9, 2025	37.37	37.37	36.86	36.97	36.97	2,779,337
May 8, 2025	37.38	38.07	37.30	37.38	37.38	2,850,100
May 7, 2025	38.00	38.47	37.20	37.69	37.69	4,585,308
May 6, 2025	37.19	38.10	36.80	37.83	37.83	7,035,858
Apr 30, 2025	37.76	37.76	36.97	37.19	37.19	4,867,937
Apr 29, 2025	37.45	38.65	35.85	37.82	37.82	7,526,643
Apr 28, 2025	39.00	39.15	38.21	38.78	38.78	2,787,676
Apr 25, 2025	39.24	39.31	38.00	38.88	38.88	3,513,368
Apr 24, 2025	39.40	39.58	38.58	39.19	39.19	2,984,574
Apr 23, 2025	39.73	40.13	39.26	39.46	39.46	3,967,565
Apr 22, 2025	38.67	40.07	38.45	39.59	39.59	5,143,222
Apr 21, 2025	37.60	38.90	37.43	38.76	38.76	2,641,284
Apr 18, 2025	38.33	38.54	37.40	37.68	37.68	3,309,359
Apr 17, 2025	38.00	39.49	37.88	38.50	38.50	4,185,700
Apr 16, 2025	38.78	39.06	37.80	38.15	38.15	3,548,772
Apr 15, 2025	39.20	39.30	38.52	38.88	38.88	2,988,114
Apr 14, 2025	39.70	39.90	38.94	39.27	39.27	5,339,964
Apr 11, 2025	37.72	40.15	37.72	39.40	39.40	8,583,390
Apr 10, 2025	37.30	38.42	37.00	38.10	38.10	7,129,484
Apr 9, 2025	35.65	37.86	34.98	36.61	36.61	8,447,864
Apr 8, 2025	36.90	38.50	35.80	36.36	36.36	8,211,746
Apr 7, 2025	36.42	39.08	35.41	36.98	36.98	12,398,035
Apr 3, 2025	39.53	40.25	38.73	38.91	38.91	5,948,293
Apr 2, 2025	39.95	41.18	39.80	40.23	40.23	6,498,596
Apr 1, 2025	39.01	40.26	39.01	39.89	39.89	7,347,512
Mar 31, 2025	39.99	40.68	38.86	39.05	39.05	10,573,395
Mar 28, 2025	39.08	40.06	38.52	38.80	38.80	6,862,358
Mar 27, 2025	37.52	39.04	37.01	38.66	38.66	6,221,389
Mar 26, 2025	38.05	38.39	37.56	37.66	37.66	2,788,426
Mar 25, 2025	37.94	38.76	37.25	38.25	38.25	5,783,267
Mar 24, 2025	37.29	38.10	37.09	37.88	37.88	3,851,286
Mar 21, 2025	37.99	38.19	37.30	37.38	37.38	2,829,278
Mar 20, 2025	37.93	38.70	37.74	38.08	38.08	3,806,885
Mar 19, 2025	38.50	38.56	37.63	37.96	37.96	3,010,401
Mar 18, 2025	38.32	38.94	38.29	38.41	38.41	4,237,704
Mar 17, 2025	39.12	39.15	38.59	38.88	38.88	4,774,303
Mar 14, 2025	39.00	39.20	38.33	38.91	38.91	4,969,320
Mar 13, 2025	39.75	39.80	38.05	38.16	38.16	4,577,565
Mar 12, 2025	40.83	40.99	39.44	39.75	39.75	6,472,442
Mar 11, 2025	39.41	41.34	39.31	41.08	41.08	5,167,175
Mar 10, 2025	39.85	40.88	39.53	39.98	39.98	5,636,166
Mar 7, 2025	40.14	41.50	39.42	39.82	39.82	5,337,252
Mar 6, 2025	39.20	40.89	39.05	40.29	40.29	6,260,934
Mar 5, 2025	39.60	39.90	38.28	38.97	38.97	5,424,615
Mar 4, 2025	39.12	40.28	38.52	39.62	39.62	5,915,766
Mar 3, 2025	39.79	40.58	39.20	39.41	39.41	7,855,296
Feb 28, 2025	39.42	41.70	39.05	39.40	39.40	9,716,049
Feb 27, 2025	39.36	39.50	38.11	39.03	39.03	6,334,483
Feb 26, 2025	39.39	39.77	38.53	39.32	39.32	5,480,735
Feb 25, 2025	37.31	40.30	37.01	39.34	39.34	10,519,501
Feb 24, 2025	37.80	38.17	37.33	37.57	37.57	5,692,111
Feb 21, 2025	37.30	38.00	36.88	37.94	37.94	5,843,849
Feb 20, 2025	37.91	37.92	36.97	37.33	37.33	3,686,712
Feb 19, 2025	35.90	38.09	35.75	37.73	37.73	7,493,205
Feb 18, 2025	36.00	37.19	35.72	35.84	35.84	4,491,118
Feb 17, 2025	35.93	36.36	35.46	36.11	36.11	4,585,817
Feb 14, 2025	35.99	36.58	35.83	35.94	35.94	3,559,563
Feb 13, 2025	36.73	36.75	35.66	36.19	36.19	4,741,650
Feb 12, 2025	36.13	36.88	36.05	36.69	36.69	3,636,613
Feb 11, 2025	36.65	36.98	35.71	36.15	36.15	5,173,607
Feb 10, 2025	37.72	37.85	36.72	36.81	36.81	4,329,933
Feb 7, 2025	37.08	38.07	36.74	37.45	37.45	4,927,910
Feb 6, 2025	35.63	37.23	35.38	37.12	37.12	4,876,909
Feb 5, 2025	36.90	36.97	35.60	35.63	35.63	4,713,917
Jan 27, 2025	37.55	37.55	36.25	36.41	36.41	3,122,706
Jan 24, 2025	36.18	37.50	36.06	37.30	37.30	4,546,989
Jan 23, 2025	37.50	37.70	36.06	36.27	36.27	6,229,653
Jan 22, 2025	37.78	37.99	36.93	37.12	37.12	3,861,928
Jan 21, 2025	36.88	38.00	36.32	37.75	37.75	4,518,507
Jan 20, 2025	36.94	37.42	36.50	36.70	36.70	3,732,556
Jan 17, 2025	35.93	37.23	35.80	36.78	36.78	3,695,246
Jan 16, 2025	36.68	37.16	35.82	36.14	36.14	4,039,225
Jan 15, 2025	37.37	37.40	36.05	36.17	36.17	4,979,274
Jan 14, 2025	35.81	38.11	35.18	37.34	37.34	8,793,323
Jan 13, 2025	33.53	34.56	33.20	34.11	34.11	2,959,285
Jan 10, 2025	33.97	34.98	33.82	33.83	33.83	4,163,925
Jan 9, 2025	34.18	34.64	33.88	34.04	34.04	2,469,641
Jan 8, 2025	34.34	34.90	33.55	34.29	34.29	3,774,165
Jan 7, 2025	34.73	35.12	34.15	34.48	34.48	3,971,339
Jan 6, 2025	34.11	35.38	33.78	34.80	34.80	4,673,662
Jan 3, 2025	34.58	35.28	33.70	34.06	34.06	4,021,722
Jan 2, 2025	35.30	35.66	34.07	34.48	34.48	4,530,782
Dec 31, 2024	37.35	37.50	35.25	35.55	35.55	6,456,168
Dec 30, 2024	37.52	37.94	36.88	37.35	37.35	3,361,962
Dec 27, 2024	37.89	38.33	37.28	37.87	37.87	4,467,374
Dec 26, 2024	37.40	38.20	37.20	37.97	37.97	3,995,690
Dec 25, 2024	37.30	37.69	36.70	37.42	37.42	4,156,946
Dec 24, 2024	37.90	37.98	36.82	37.30	37.30	6,519,436
Dec 23, 2024	38.24	38.52	37.60	37.66	37.66	5,464,488
Dec 20, 2024	36.78	38.38	36.45	38.22	38.22	5,645,111
Dec 19, 2024	36.61	37.28	36.33	36.86	36.86	4,213,227
Dec 18, 2024	37.16	37.64	36.90	36.97	36.97	4,245,596
Dec 17, 2024	37.46	38.18	36.96	37.29	37.29	3,416,218
Dec 16, 2024	37.51	37.85	36.60	37.55	37.55	5,227,032
Dec 13, 2024	38.00	38.49	37.20	37.90	37.90	4,751,373
Dec 12, 2024	37.40	38.18	37.21	38.13	38.13	3,705,802
Dec 11, 2024	37.37	37.76	36.91	37.51	37.51	4,035,482
Dec 10, 2024	39.30	39.33	37.30	37.31	37.31	7,458,731
Dec 9, 2024	38.99	39.70	37.63	37.86	37.86	5,370,845
Dec 6, 2024	38.47	39.95	38.47	39.23	39.23	5,133,575
Dec 5, 2024	38.79	39.35	38.21	38.76	38.76	4,494,505
Dec 4, 2024	40.68	40.98	38.20	38.83	38.83	7,674,159
Dec 3, 2024	39.46	40.72	38.07	38.60	38.60	7,843,637
Dec 2, 2024	38.70	39.79	38.00	38.89	38.89	5,566,877
Nov 29, 2024	38.07	39.60	37.85	39.00	39.00	5,474,405
Nov 28, 2024	36.51	39.00	35.96	38.07	38.07	7,470,962
Nov 27, 2024	34.89	36.63	34.03	36.51	36.51	5,589,835
Nov 26, 2024	34.81	35.93	34.58	35.03	35.03	3,522,040
Nov 25, 2024	36.10	36.45	34.40	34.88	34.88	6,472,865
Nov 22, 2024	37.99	38.56	36.10	36.10	36.10	4,817,858
Nov 21, 2024	37.92	38.99	37.20	37.89	37.89	3,519,617
Nov 20, 2024	37.48	38.66	37.01	38.16	38.16	4,235,731
Nov 19, 2024	36.86	37.85	36.22	37.65	37.65	4,521,396
Nov 18, 2024	36.75	37.47	35.84	36.51	36.51	5,841,884
Nov 15, 2024	38.06	38.53	36.60	36.75	36.75	5,868,792
Nov 14, 2024	39.73	39.92	37.78	38.23	38.23	6,499,468
Nov 13, 2024	39.51	40.39	38.96	39.84	39.84	5,564,757
Nov 12, 2024	42.80	43.37	39.45	39.94	39.94	11,029,140
Nov 11, 2024	42.38	43.50	41.56	42.70	42.70	11,318,762
Nov 8, 2024	39.05	41.69	39.05	41.01	41.01	12,395,535
Nov 7, 2024	38.48	39.43	37.79	38.77	38.77	6,201,379
Nov 6, 2024	39.81	40.69	38.22	38.67	38.67	8,027,995
Nov 5, 2024	38.79	40.77	38.41	40.00	40.00	8,611,258
Nov 4, 2024	36.88	39.47	36.59	39.10	39.10	8,047,818
Nov 1, 2024	37.36	38.65	36.68	36.88	36.88	8,557,855
Oct 31, 2024	34.64	37.79	34.12	37.14	37.14	10,262,659
Oct 30, 2024	34.99	35.59	34.11	34.64	34.64	5,604,541
Oct 29, 2024	36.06	36.95	35.20	35.29	35.29	4,650,820
Oct 28, 2024	36.53	36.90	35.64	36.05	36.05	3,867,048
Oct 25, 2024	35.55	37.47	34.94	36.90	36.90	6,404,741
Oct 24, 2024	35.31	35.99	35.11	35.50	35.50	3,456,380
Oct 23, 2024	36.33	36.80	35.50	35.90	35.90	7,226,070
Oct 22, 2024	38.00	38.00	35.81	36.28	36.28	8,733,178
Oct 21, 2024	36.50	39.78	36.36	37.80	37.80	12,849,442
Oct 18, 2024	33.35	37.76	33.00	36.49	36.49	13,605,065
Oct 17, 2024	33.73	34.00	33.00	33.06	33.06	6,714,893
Oct 16, 2024	35.01	35.55	32.58	32.75	32.75	11,084,227
Oct 15, 2024	33.53	34.40	32.41	32.48	32.48	5,571,111
Oct 14, 2024	32.72	34.06	31.15	33.75	33.75	8,024,646
Oct 11, 2024	35.30	35.70	31.88	32.49	32.49	9,351,747
Oct 10, 2024	38.01	40.88	35.15	35.30	35.30	10,748,763
Oct 9, 2024	38.00	41.20	36.60	38.00	38.00	18,142,678
Oct 8, 2024	41.34	41.34	35.00	39.70	39.70	17,745,226
Sep 30, 2024	30.64	34.57	30.22	34.45	34.45	8,703,247
Sep 27, 2024	28.29	29.63	27.30	29.41	29.41	3,917,491
Sep 26, 2024	26.49	27.90	26.08	27.79	27.79	3,341,803
Sep 25, 2024	26.45	27.66	26.10	26.51	26.51	5,606,767
Sep 24, 2024	24.20	26.00	23.72	25.99	25.99	3,778,843
Sep 23, 2024	24.75	25.09	23.82	23.85	23.85	2,362,360
Sep 20, 2024	24.89	25.05	24.28	24.62	24.62	1,845,816
Sep 19, 2024	24.70	25.60	24.51	24.90	24.90	2,326,416
Sep 18, 2024	24.53	24.90	24.00	24.70	24.70	1,681,354
Sep 13, 2024	24.92	24.93	24.18	24.20	24.20	1,482,638
Sep 12, 2024	25.05	25.49	24.59	24.69	24.69	1,339,926
Sep 11, 2024	24.74	25.10	24.63	24.97	24.97	1,315,967
Sep 10, 2024	24.78	25.48	24.60	24.92	24.92	1,577,283
Sep 9, 2024	24.75	25.19	24.51	24.81	24.81	1,963,047
Sep 6, 2024	25.80	25.80	24.67	24.88	24.88	2,978,182
Sep 5, 2024	26.08	26.38	25.40	25.64	25.64	1,772,258
Sep 4, 2024	25.89	26.52	25.52	26.02	26.02	1,359,732
Sep 3, 2024	25.63	26.35	25.37	26.03	26.03	2,204,326
Sep 2, 2024	27.19	27.19	25.60	25.68	25.68	2,427,456
Aug 30, 2024	26.01	27.55	26.01	26.89	26.89	3,541,335
Aug 29, 2024	25.20	26.30	25.20	26.11	26.11	2,422,302
Aug 28, 2024	25.07	25.61	24.71	25.42	25.42	1,249,680
Aug 27, 2024	25.07	25.50	25.03	25.21	25.21	1,297,970
Aug 26, 2024	24.86	25.66	24.86	25.35	25.35	1,803,074
Aug 23, 2024	24.81	25.18	24.26	25.09	25.09	2,428,352
Aug 22, 2024	24.85	25.18	24.55	24.71	24.71	1,613,084
Aug 21, 2024	24.41	25.07	24.40	24.88	24.88	1,215,585
Aug 20, 2024	25.21	25.30	24.55	24.76	24.76	3,186,767
Aug 19, 2024	25.20	25.75	24.88	24.99	24.99	2,281,981
Aug 16, 2024	25.15	25.70	24.82	25.17	25.17	3,342,719
Aug 15, 2024	26.30	26.30	24.96	25.00	25.00	3,772,690
Aug 14, 2024	26.94	26.99	25.90	25.90	25.90	3,016,415
Aug 13, 2024	26.55	27.04	26.48	26.94	26.94	1,836,120
Aug 12, 2024	26.55	27.09	26.48	26.80	26.80	1,207,313
Aug 9, 2024	26.90	27.30	26.69	26.70	26.70	2,549,816
Aug 8, 2024	26.47	27.39	26.08	26.46	26.46	2,866,916
Aug 7, 2024	26.35	26.95	26.11	26.47	26.47	3,368,873
Aug 6, 2024	26.69	26.90	25.96	26.42	26.42	4,032,438
Aug 5, 2024	27.46	27.79	26.15	26.15	26.15	5,036,478
Aug 2, 2024	29.11	29.49	27.44	27.60	27.60	4,209,225
Aug 1, 2024	29.40	30.10	28.85	29.40	29.40	3,388,319
Jul 31, 2024	27.86	29.60	27.33	29.46	29.46	3,914,958
Jul 30, 2024	27.88	28.30	27.05	27.81	27.81	5,645,209
Jul 29, 2024	28.30	29.23	27.86	28.04	28.04	4,220,232
Jul 26, 2024	28.58	29.60	27.50	29.10	29.10	4,250,441
Jul 25, 2024	29.51	29.78	28.40	28.50	28.50	4,456,827
Jul 24, 2024	31.52	31.52	29.40	29.78	29.78	5,370,319
Jul 23, 2024	33.53	33.53	31.44	31.46	31.46	3,754,844
Jul 22, 2024	33.64	34.43	33.21	33.58	33.58	2,895,398
Jul 19, 2024	33.30	33.77	32.40	33.64	33.64	3,974,269
Jul 18, 2024	31.56	33.16	31.56	32.93	32.93	4,773,539
Jul 17, 2024	31.51	32.36	31.30	31.91	31.91	4,302,125
Jul 16, 2024	32.10	32.10	30.83	31.53	31.53	3,354,320
Jul 15, 2024	31.70	32.92	31.69	32.10	32.10	3,454,743
Jul 12, 2024	32.04	32.49	30.91	31.92	31.92	3,625,552
Jul 11, 2024	33.19	33.38	31.96	32.04	32.04	4,833,406
Jul 10, 2024	33.48	33.58	32.69	32.80	32.80	2,518,701
Jul 9, 2024	30.90	33.72	30.52	33.37	33.37	7,435,985
Jul 8, 2024	31.06	31.39	30.35	30.91	30.91	4,668,700
Jul 5, 2024	30.82	30.82	30.82	30.82	30.82	-
Jul 4, 2024	32.78	32.78	30.81	30.82	30.82	4,761,294
Jul 3, 2024	32.14	33.38	31.64	32.78	32.78	5,000,238
Jul 2, 2024	32.80	32.96	32.00	32.25	32.25	3,118,670
Jul 1, 2024	33.18	33.34	32.00	32.96	32.96	4,517,685
Jun 28, 2024	33.20	33.96	32.81	33.00	33.00	4,632,971
Jun 27, 2024	34.20	34.74	33.36	33.49	33.49	3,039,744
Jun 26, 2024	34.07	34.67	33.56	34.30	34.30	4,518,377
Jun 25, 2024	35.20	35.58	33.66	34.07	34.07	5,419,431
Jun 24, 2024	36.40	37.03	35.21	35.33	35.33	3,766,877
Jun 21, 2024	36.20	38.19	36.01	36.84	36.84	5,385,202
Jun 20, 2024	0.2865 Dividend
Jun 20, 2024	35.89	37.78	35.51	36.60	36.60	7,283,216
Jun 19, 2024	35.81	36.59	34.58	35.89	35.60	8,427,122
Jun 18, 2024	38.18	38.26	35.21	35.36	35.08	8,837,775
Jun 17, 2024	37.12	38.49	36.70	37.78	37.48	6,180,826
Jun 14, 2024	37.64	37.88	36.80	36.96	36.66	6,083,937
Jun 13, 2024	37.68	38.35	37.32	37.65	37.35	5,482,994
Jun 12, 2024	37.10	37.88	36.80	37.68	37.38	5,719,320
Jun 11, 2024	34.29	37.40	33.76	37.21	36.91	8,556,148
Jun 7, 2024	34.10	34.70	33.39	34.28	34.01	3,398,379
Jun 6, 2024	34.41	34.78	33.24	33.79	33.52	4,441,739
Jun 5, 2024	33.84	34.89	33.72	34.00	33.73	3,427,613
Jun 4, 2024	33.90	34.43	33.53	33.85	33.58	3,047,423
Jun 3, 2024	33.25	34.75	32.90	34.14	33.87	3,620,156

603090.SS Wuxi Hongsheng Heat Exchanger Manufacturing Co., Ltd.

24.91

+4.44%

603283.SS Suzhou Secote Precision Electronic Co.,LTD

40.94

-0.78%

603699.SS Neway Valve (Suzhou) Co., Ltd.

31.80

+1.05%

603025.SS Beijing Dahao Technology Corp.,Ltd

12.71

-0.94%

600435.SS NORTH NAVIGATION

11.21

+0.27%

603218.SS Riyue Heavy Industry Co.,Ltd

11.75

+0.95%

601882.SS Ningbo Haitian Precision Machinery Co.,Ltd.

18.66

-0.53%

603915.SS Jiangsu Guomao Reducer Co., Ltd.

14.60

+0.27%

600302.SS TYPICAL

5.59

+0.54%

688627.SS Shenzhen SEICHI Technologies Co., Ltd.

79.89

+2.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers