Shenzhen Genvict Tech

002869
🏛️ china →
29.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.34 21.87 20.80 21.52 2.1M
2022-12-29 21.20 21.35 20.80 21.08 2.4M
2022-12-28 21.51 22.47 21.22 21.35 2.0M
2022-12-27 21.91 22.54 21.91 22.07 1.6M
2022-12-26 21.65 21.99 21.40 21.92 1.4M
2022-12-23 22.01 22.29 21.46 21.52 1.9M
2022-12-22 22.91 22.91 22.00 22.29 1.7M
2022-12-21 22.77 23.08 22.44 22.91 1.4M
2022-12-20 22.56 23.36 22.14 22.80 3.3M
2022-12-19 23.10 23.55 22.46 22.55 2.3M
2022-12-16 24.24 24.24 23.00 23.26 4.1M
2022-12-15 23.95 24.55 23.81 24.42 2.7M
2022-12-14 23.86 24.84 23.86 24.10 3.1M
2022-12-13 24.75 24.79 23.43 23.88 3.9M
2022-12-12 24.54 25.15 24.21 24.76 3.7M
2022-12-09 24.59 24.99 24.38 24.65 5.5M
2022-12-08 25.03 25.33 24.65 24.65 4.8M
2022-12-07 24.99 25.54 23.95 25.16 10.8M
2022-12-06 22.61 24.95 22.46 24.95 11.0M
2022-12-05 22.94 23.23 22.54 22.68 3.3M
2022-12-02 23.25 23.42 22.80 22.93 2.4M
2022-12-01 22.96 23.44 22.95 23.25 3.0M
2022-11-30 23.20 23.28 22.58 23.02 3.2M
2022-11-29 22.91 23.40 22.68 23.19 3.9M
2022-11-28 23.60 23.80 22.65 22.96 4.4M
2022-11-25 24.15 24.38 23.60 23.63 2.5M
2022-11-24 23.50 24.50 23.47 24.13 3.5M
2022-11-23 24.12 24.69 23.06 23.77 4.8M
2022-11-22 23.96 25.69 23.70 24.36 8.1M
2022-11-21 22.85 24.11 22.61 23.99 6.5M
2022-11-18 23.50 23.60 22.79 22.86 3.2M
2022-11-17 23.30 23.57 22.99 23.40 3.3M
2022-11-16 24.00 24.45 22.98 23.24 8.0M
2022-11-15 22.85 23.84 22.85 23.79 6.8M
2022-11-14 22.50 23.11 22.18 22.60 4.3M
2022-11-11 22.86 23.50 22.56 22.70 4.2M
2022-11-10 22.63 22.85 22.32 22.63 2.8M
2022-11-09 22.90 22.95 22.38 22.63 2.3M
2022-11-08 22.44 23.20 22.02 22.90 3.5M
2022-11-07 22.63 23.00 22.35 22.69 2.7M
2022-11-04 22.77 22.79 22.20 22.61 3.7M
2022-11-03 22.28 22.82 22.16 22.71 4.5M
2022-11-02 21.66 22.70 21.44 22.43 6.2M
2022-11-01 20.67 22.22 20.67 21.64 5.2M
2022-10-31 20.58 21.20 20.40 20.76 3.5M
2022-10-28 21.00 21.87 20.55 20.72 3.5M
2022-10-27 23.13 23.13 21.30 21.48 5.2M
2022-10-26 20.90 22.02 20.75 21.96 5.8M
2022-10-25 20.41 21.10 20.10 20.79 2.8M
2022-10-24 20.66 21.30 20.46 20.81 3.7M
2022-10-21 20.30 21.05 20.12 20.65 3.6M
2022-10-20 19.97 20.77 19.97 20.30 3.2M
2022-10-19 19.96 20.88 19.96 20.12 4.0M
2022-10-18 20.98 21.16 20.46 20.48 3.0M
2022-10-17 20.25 21.20 20.25 20.99 3.5M
2022-10-14 19.88 20.76 19.52 20.63 3.5M
2022-10-13 19.19 19.87 19.01 19.64 2.4M
2022-10-12 18.08 19.48 17.64 19.31 3.2M
2022-10-11 18.55 18.59 17.97 17.98 2.0M
2022-10-10 18.89 19.10 17.94 18.07 2.6M
2022-09-30 19.22 19.25 18.52 18.83 2.5M
2022-09-29 19.09 19.35 18.81 18.96 2.7M
2022-09-28 19.89 20.06 18.81 18.85 2.9M
2022-09-27 19.49 20.06 19.32 19.84 2.6M
2022-09-26 19.61 20.00 19.25 19.58 3.0M
2022-09-23 20.88 21.00 19.25 19.80 3.9M
2022-09-22 20.99 21.49 20.67 20.85 2.4M
2022-09-21 21.06 21.29 20.53 21.07 2.3M
2022-09-20 21.07 21.70 21.00 21.05 2.6M
2022-09-19 21.29 21.51 20.49 20.92 3.8M
2022-09-16 21.40 21.92 21.27 21.41 3.1M
2022-09-15 22.55 22.64 20.25 21.39 6.3M
2022-09-14 22.02 22.68 21.60 22.50 3.3M
2022-09-13 22.86 23.09 22.06 22.36 3.8M
2022-09-09 22.91 23.50 22.45 22.86 3.9M
2022-09-08 23.66 23.90 22.00 22.86 8.2M
2022-09-07 22.00 23.95 21.60 23.63 11.5M
2022-09-06 21.74 22.92 21.74 21.85 5.7M
2022-09-05 21.78 22.35 20.75 21.69 5.2M
2022-09-02 20.13 21.99 20.13 21.77 7.2M
2022-09-01 20.96 21.55 19.90 20.11 6.7M
2022-08-31 22.65 22.82 20.85 21.23 8.6M
2022-08-30 22.90 23.27 22.34 22.82 4.6M
2022-08-29 22.33 23.64 22.07 23.00 7.8M
2022-08-26 22.00 22.88 21.30 22.79 9.3M
2022-08-25 21.48 22.20 20.98 21.75 5.0M
2022-08-24 22.00 22.32 20.90 21.60 6.7M
2022-08-23 22.75 22.75 21.70 21.90 6.3M
2022-08-22 22.41 22.88 22.04 22.77 4.7M
2022-08-19 23.13 23.39 22.30 22.35 5.8M
2022-08-18 22.43 23.86 22.06 23.41 9.0M
2022-08-17 24.17 24.83 22.08 22.42 12.9M
2022-08-16 23.09 24.62 22.82 24.18 10.5M
2022-08-15 22.75 23.39 22.48 23.03 6.3M
2022-08-12 23.58 23.68 22.33 22.84 12.1M
2022-08-11 23.00 24.11 22.10 23.88 15.9M
2022-08-10 22.66 22.88 22.03 22.48 9.1M
2022-08-09 22.54 23.57 21.97 22.22 19.9M
2022-08-08 19.95 21.95 19.58 21.95 19.5M
2022-08-05 18.83 20.12 18.80 19.95 10.2M
2022-08-04 18.45 18.89 18.20 18.86 5.5M
2022-08-03 18.89 19.59 18.32 18.37 6.9M
2022-08-02 19.83 19.85 18.36 18.85 7.9M
2022-08-01 19.59 20.33 19.27 20.33 9.4M
2022-07-29 19.19 19.90 19.03 19.59 8.2M
2022-07-28 19.05 19.34 18.82 18.88 5.3M
2022-07-27 18.69 19.84 18.68 19.38 7.8M
2022-07-26 18.22 19.37 17.68 19.12 8.7M
2022-07-25 19.07 19.15 18.19 18.19 6.5M
2022-07-22 19.05 19.50 18.90 19.01 9.0M
2022-07-21 18.43 19.73 18.38 19.46 15.7M
2022-07-20 19.50 21.01 19.09 19.10 22.0M
2022-07-19 17.39 19.10 17.11 19.10 13.8M
2022-07-18 17.35 17.73 16.91 17.36 6.9M
2022-07-15 16.94 17.85 16.78 17.46 10.7M
2022-07-14 17.68 17.85 16.61 16.74 11.6M
2022-07-13 17.46 18.61 17.20 18.10 14.8M
2022-07-12 16.78 18.97 16.10 17.98 23.0M
2022-07-11 17.31 18.30 16.05 17.48 27.5M
2022-07-08 15.11 16.64 14.53 16.64 18.8M
2022-07-07 14.62 15.96 14.51 15.13 13.5M
2022-07-06 14.77 14.85 14.30 14.51 1.3M
2022-07-05 14.84 15.12 14.35 14.50 2.0M
2022-07-04 14.71 14.89 14.42 14.83 2.0M
2022-07-01 15.18 15.20 14.81 14.90 1.6M
2022-06-30 15.26 15.53 14.90 15.08 3.8M
2022-06-29 15.72 15.81 15.27 15.28 2.2M
2022-06-28 15.30 16.02 15.21 15.64 3.5M
2022-06-27 15.20 15.48 15.06 15.41 2.1M
2022-06-24 15.30 15.39 15.08 15.18 2.5M
2022-06-23 15.05 15.55 14.78 15.39 3.1M
2022-06-22 15.35 15.50 14.85 14.89 3.2M
2022-06-21 15.83 15.83 15.25 15.30 3.7M
2022-06-20 14.68 16.10 14.68 15.82 7.9M
2022-06-17 14.69 14.72 14.37 14.68 1.9M
2022-06-16 14.42 14.79 14.39 14.70 2.6M
2022-06-15 14.53 14.83 14.36 14.36 2.2M
2022-06-14 14.51 14.74 14.04 14.67 3.3M
2022-06-13 14.35 14.81 14.35 14.44 3.2M
2022-06-10 14.06 15.13 14.06 14.57 4.9M
2022-06-09 14.18 14.53 13.96 14.01 2.7M
2022-06-08 14.89 14.93 14.22 14.46 5.5M
2022-06-07 15.77 15.77 14.51 14.53 9.6M
2022-06-06 13.40 14.61 13.40 14.61 3.1M
2022-06-02 13.00 13.29 12.73 13.28 2.2M
2022-06-01 12.83 13.01 12.70 12.87 1.4M
2022-05-31 12.71 12.85 12.55 12.82 1.2M
2022-05-30 12.88 12.88 12.61 12.68 1.3M
2022-05-27 12.49 13.04 12.42 12.88 2.6M
2022-05-26 12.54 12.66 12.20 12.37 0.7M
2022-05-25 12.25 12.44 12.25 12.40 0.7M
2022-05-24 12.70 12.73 12.20 12.20 1.8M
2022-05-23 12.81 12.85 12.65 12.73 1.0M
2022-05-20 12.69 12.85 12.58 12.73 0.9M
2022-05-19 12.62 12.77 12.53 12.70 0.9M
2022-05-18 12.53 13.09 12.46 12.77 2.1M
2022-05-17 12.71 12.72 12.35 12.46 0.9M
2022-05-16 12.78 12.95 12.54 12.64 1.3M
2022-05-13 12.98 13.09 12.55 12.70 1.2M
2022-05-12 12.54 13.12 12.51 12.85 2.1M
2022-05-11 13.05 13.09 12.68 12.72 3.3M
2022-05-10 12.53 13.38 12.01 13.18 5.4M
2022-05-09 12.52 12.53 12.23 12.53 1.3M
2022-05-06 11.08 11.53 10.90 11.39 1.2M
2022-05-05 11.34 11.55 11.12 11.35 1.3M
2022-04-29 11.05 11.39 10.32 11.34 1.1M
2022-04-28 11.30 11.30 10.88 11.00 1.2M
2022-04-27 10.93 11.45 10.22 11.42 2.6M
2022-04-26 11.60 11.76 11.00 11.15 2.0M
2022-04-25 12.01 12.14 10.85 11.85 3.0M
2022-04-22 12.37 12.37 12.02 12.05 1.2M
2022-04-21 12.70 12.96 12.23 12.37 1.3M
2022-04-20 12.98 13.30 12.71 12.83 1.2M
2022-04-19 13.19 13.33 12.82 12.97 1.2M
2022-04-18 13.03 13.19 12.71 13.12 1.4M
2022-04-15 13.44 14.38 13.15 13.16 2.2M
2022-04-14 13.53 13.81 13.39 13.70 1.4M
2022-04-13 13.90 13.90 13.39 13.39 1.5M
2022-04-12 13.26 14.05 13.03 14.04 1.9M
2022-04-11 13.50 13.69 13.18 13.19 1.4M
2022-04-08 13.74 13.80 13.27 13.46 2.0M
2022-04-07 14.15 14.17 13.73 13.80 2.4M
2022-04-06 13.89 14.50 13.75 14.19 4.5M
2022-04-01 13.08 13.87 12.87 13.85 5.3M
2022-03-31 12.84 13.08 12.67 13.08 1.6M
2022-03-30 12.75 12.85 12.61 12.83 1.4M
2022-03-29 13.00 13.07 12.64 12.69 1.4M
2022-03-28 12.88 13.14 12.50 12.95 1.6M
2022-03-25 13.08 13.14 12.88 12.88 1.3M
2022-03-24 13.38 13.38 12.90 12.96 2.6M
2022-03-23 13.32 13.96 13.22 13.54 3.3M
2022-03-22 13.26 13.39 13.10 13.30 1.1M
2022-03-21 13.28 13.41 13.08 13.26 1.3M
2022-03-18 13.18 13.34 13.16 13.28 1.1M
2022-03-17 13.03 13.38 12.90 13.20 2.1M
2022-03-16 12.70 12.97 12.23 12.90 2.0M
2022-03-15 13.34 13.39 12.30 12.43 2.1M
2022-03-14 13.53 13.87 13.33 13.34 1.7M
2022-03-11 13.40 13.81 13.22 13.73 1.8M
2022-03-10 13.80 14.10 13.62 13.62 1.9M
2022-03-09 14.39 14.46 13.30 13.73 3.2M
2022-03-08 14.09 14.09 13.49 13.60 2.3M
2022-03-07 13.87 14.29 13.81 14.07 1.8M
2022-03-04 14.26 14.34 14.00 14.00 1.7M
2022-03-03 14.42 14.55 14.23 14.27 1.8M
2022-03-02 14.44 14.50 14.34 14.40 1.1M
2022-03-01 14.44 14.54 14.31 14.44 1.4M
2022-02-28 14.65 14.79 14.33 14.44 1.7M
2022-02-25 14.44 14.85 14.44 14.66 1.9M
2022-02-24 15.00 15.07 14.24 14.42 3.4M
2022-02-23 14.98 15.14 14.90 15.07 2.0M
2022-02-22 15.19 15.22 14.86 14.95 2.2M
2022-02-21 14.75 15.60 14.63 15.20 3.7M
2022-02-18 14.67 14.77 14.45 14.63 1.2M
2022-02-17 14.80 14.90 14.56 14.62 1.8M
2022-02-16 14.60 14.99 14.56 14.82 2.1M
2022-02-15 14.80 15.10 14.51 14.60 1.6M
2022-02-14 14.57 14.87 14.44 14.76 1.5M
2022-02-11 15.48 15.48 14.59 14.68 2.7M
2022-02-10 15.49 15.53 15.02 15.20 2.0M
2022-02-09 14.83 15.47 14.80 15.43 2.5M
2022-02-08 14.59 14.85 14.30 14.81 1.5M
2022-02-07 14.70 14.90 14.23 14.45 2.2M
2022-01-28 14.53 14.98 14.35 14.79 2.8M
2022-01-27 15.12 15.27 14.24 14.33 3.4M
2022-01-26 15.02 15.54 14.91 15.12 2.6M
2022-01-25 16.41 16.41 15.15 15.19 4.4M
2022-01-24 16.26 16.71 16.21 16.32 2.3M
2022-01-21 16.36 16.96 16.13 16.51 3.2M
2022-01-20 17.00 17.04 16.40 16.41 3.5M
2022-01-19 16.68 17.23 16.61 17.09 3.3M
2022-01-18 17.23 17.45 16.65 16.68 3.6M
2022-01-17 16.57 17.28 16.56 17.23 4.7M
2022-01-14 16.70 17.08 16.33 16.58 2.7M
2022-01-13 16.83 16.95 16.65 16.72 2.7M
2022-01-12 16.64 17.33 16.64 16.70 4.0M
2022-01-11 17.30 17.38 16.50 16.55 6.1M
2022-01-10 17.38 17.62 16.98 17.25 5.8M
2022-01-07 16.92 17.77 16.92 17.35 9.5M
2022-01-06 16.51 17.38 16.39 16.92 8.4M
2022-01-05 16.43 16.65 16.25 16.64 5.9M
2022-01-04 15.75 16.47 15.54 16.41 6.0M