Genimous Technology Co Ltd (000676)

000676
🏛️ China →
9.74
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 7.70 7.88 7.58 7.77 61.4M
2021-12-30 7.24 8.00 7.15 7.81 99.9M
2021-12-29 7.75 7.90 7.21 7.27 91.7M
2021-12-28 7.71 8.31 7.71 8.01 64.8M
2021-12-27 7.90 7.90 7.60 7.70 38.2M
2021-12-24 8.12 8.23 7.77 7.92 54.4M
2021-12-23 8.10 8.37 8.00 8.12 71.7M
2021-12-22 7.89 8.44 7.81 8.22 94.4M
2021-12-21 7.59 7.95 7.59 7.75 51.5M
2021-12-20 7.94 8.08 7.60 7.61 57.5M
2021-12-17 7.76 8.14 7.57 7.96 81.5M
2021-12-16 7.81 8.01 7.63 7.77 61.7M
2021-12-15 7.82 7.99 7.65 7.88 69.6M
2021-12-14 7.51 8.32 7.50 7.84 98.2M
2021-12-13 7.76 7.76 7.44 7.60 75.8M
2021-12-10 7.22 7.60 7.20 7.45 67.1M
2021-12-09 7.37 7.47 7.27 7.30 50.2M
2021-12-08 7.11 7.38 7.05 7.37 60.5M
2021-12-07 7.38 7.39 7.04 7.11 50.1M
2021-12-06 7.45 7.49 7.21 7.30 91.5M
2021-12-03 6.80 7.46 6.79 7.46 66.5M
2021-12-02 7.08 7.10 6.76 6.78 50.7M
2021-12-01 7.07 7.24 7.06 7.13 38.0M
2021-11-30 7.09 7.33 7.06 7.13 52.5M
2021-11-29 7.03 7.18 7.00 7.06 45.8M
2021-11-26 7.07 7.50 6.90 7.27 85.6M
2021-11-25 7.59 7.68 7.11 7.18 83.6M
2021-11-24 7.11 7.77 7.09 7.53 97.2M
2021-11-23 7.11 7.23 7.00 7.17 50.2M
2021-11-22 7.07 7.25 6.99 7.19 58.8M
2021-11-19 6.78 7.49 6.73 7.11 88.7M
2021-11-18 6.80 6.84 6.58 6.81 72.5M
2021-11-17 7.00 7.05 6.85 6.89 53.6M
2021-11-16 6.94 7.22 6.91 7.06 70.6M
2021-11-15 6.90 7.06 6.76 6.98 59.4M
2021-11-12 7.01 7.15 6.92 6.96 67.4M
2021-11-11 6.75 7.25 6.70 7.08 89.3M
2021-11-10 6.80 7.08 6.64 6.93 92.8M
2021-11-09 6.58 6.82 6.52 6.61 65.0M
2021-11-08 6.68 7.10 6.60 6.73 99.3M
2021-11-05 6.41 6.75 6.36 6.60 86.2M
2021-11-04 6.10 6.29 6.07 6.18 28.1M
2021-11-03 5.96 6.08 5.96 6.03 21.0M
2021-11-02 6.02 6.14 5.86 6.00 26.6M
2021-11-01 6.04 6.13 5.98 6.09 27.4M
2021-10-29 5.78 6.14 5.75 6.05 47.4M
2021-10-28 5.75 5.88 5.67 5.76 26.5M
2021-10-27 5.90 5.94 5.70 5.75 31.5M
2021-10-26 6.07 6.15 5.87 5.89 31.8M
2021-10-25 6.04 6.11 5.85 6.09 27.7M
2021-10-22 6.05 6.25 6.00 6.08 34.7M
2021-10-21 6.22 6.40 6.06 6.06 51.3M
2021-10-20 6.32 6.80 6.25 6.29 73.1M
2021-10-19 6.21 6.37 6.04 6.26 32.9M
2021-10-18 6.41 6.46 6.24 6.41 24.1M
2021-10-15 6.47 6.50 6.33 6.37 23.0M
2021-10-14 6.38 6.57 6.29 6.49 26.9M
2021-10-13 6.41 6.44 6.20 6.36 30.2M
2021-10-12 6.52 6.65 6.31 6.44 31.1M
2021-10-11 6.70 6.75 6.57 6.60 31.7M
2021-10-08 6.70 6.83 6.64 6.75 32.7M
2021-09-30 6.50 6.57 6.37 6.49 26.3M
2021-09-29 6.61 6.72 6.44 6.46 35.7M
2021-09-28 6.68 6.94 6.54 6.74 37.2M
2021-09-27 7.01 7.16 6.60 6.67 45.9M
2021-09-24 7.13 7.21 6.90 6.99 43.0M
2021-09-23 7.36 7.37 7.15 7.16 47.9M
2021-09-22 7.42 7.47 7.18 7.26 44.9M
2021-09-17 8.10 8.11 7.20 7.48 84.5M
2021-09-16 8.50 8.73 7.95 8.00 84.6M
2021-09-15 8.45 8.75 8.24 8.42 78.8M
2021-09-14 8.87 9.00 8.30 8.39 113.6M
2021-09-13 8.00 9.00 7.80 8.56 163.9M
2021-09-10 8.06 8.66 8.06 8.66 114.9M
2021-09-09 7.35 7.87 7.35 7.87 103.4M
2021-09-08 6.82 7.20 6.81 7.15 64.0M
2021-09-07 6.75 6.92 6.67 6.86 40.4M
2021-09-06 6.72 6.86 6.59 6.73 42.2M
2021-09-03 6.80 6.99 6.61 6.74 47.0M
2021-09-02 6.79 6.88 6.48 6.78 72.1M
2021-09-01 8.16 8.42 7.06 7.06 129.9M
2021-08-31 7.18 7.84 6.97 7.84 86.2M
2021-08-30 7.54 7.73 7.06 7.13 81.3M
2021-08-27 7.29 7.75 7.20 7.37 77.2M
2021-08-26 7.44 7.49 7.20 7.25 50.7M
2021-08-25 7.70 7.85 7.33 7.40 61.4M
2021-08-24 7.76 7.92 7.43 7.59 84.7M
2021-08-23 7.70 8.26 7.60 7.95 95.2M
2021-08-20 7.50 8.25 7.46 7.90 115.5M
2021-08-19 7.03 7.83 6.96 7.53 109.2M
2021-08-18 7.04 7.19 6.90 7.13 79.8M
2021-08-17 7.38 7.47 6.88 6.98 100.3M
2021-08-16 7.35 8.00 6.75 7.48 202.9M
2021-08-13 6.88 7.27 6.31 7.27 167.0M
2021-08-12 6.19 6.61 6.16 6.61 37.7M
2021-08-11 5.50 6.01 5.40 6.01 48.9M
2021-08-10 5.38 5.56 5.37 5.46 15.3M
2021-08-09 5.26 5.42 5.24 5.39 12.6M
2021-08-06 5.33 5.35 5.18 5.27 13.1M
2021-08-05 5.39 5.45 5.28 5.33 12.5M
2021-08-04 5.44 5.50 5.39 5.44 13.6M
2021-08-03 5.48 5.58 5.43 5.45 12.6M
2021-08-02 5.33 5.50 5.33 5.50 14.1M
2021-07-30 5.26 5.40 5.22 5.35 12.1M
2021-07-29 5.25 5.36 5.25 5.30 12.5M
2021-07-28 5.51 5.51 5.11 5.20 16.7M
2021-07-27 5.58 5.65 5.44 5.48 15.0M
2021-07-26 5.73 5.73 5.46 5.54 16.8M
2021-07-23 5.86 5.88 5.64 5.70 20.2M
2021-07-22 5.92 5.96 5.86 5.86 13.7M
2021-07-21 5.93 5.98 5.87 5.88 12.4M
2021-07-20 5.88 5.94 5.85 5.90 11.3M
2021-07-19 5.97 6.03 5.87 5.99 10.0M
2021-07-16 6.00 6.09 5.96 5.99 11.0M
2021-07-15 6.05 6.05 5.86 6.00 13.9M
2021-07-14 6.21 6.22 6.05 6.05 19.6M
2021-07-13 6.16 6.23 6.10 6.20 19.5M
2021-07-12 6.07 6.25 6.05 6.16 26.5M
2021-07-09 6.03 6.06 5.92 6.04 15.9M
2021-07-08 6.01 6.12 5.97 6.03 20.5M
2021-07-07 6.02 6.07 5.94 5.98 15.9M
2021-07-06 5.93 6.17 5.93 6.05 34.0M
2021-07-05 5.66 5.79 5.66 5.76 11.3M
2021-07-02 5.87 5.87 5.61 5.66 19.6M
2021-07-01 6.05 6.07 5.86 5.88 15.1M
2021-06-30 5.92 6.11 5.92 6.07 18.4M
2021-06-29 5.91 6.11 5.91 5.95 16.8M
2021-06-28 5.92 5.99 5.90 5.94 10.6M
2021-06-25 5.88 5.95 5.82 5.92 11.2M
2021-06-24 6.00 6.02 5.87 5.88 16.1M
2021-06-23 6.01 6.09 5.95 6.05 16.6M
2021-06-22 6.11 6.15 6.01 6.01 17.6M
2021-06-21 5.98 6.17 5.95 6.11 22.0M
2021-06-18 5.92 6.14 5.78 6.01 25.8M
2021-06-17 5.94 6.03 5.86 5.97 18.4M
2021-06-16 6.41 6.46 5.92 5.92 42.5M
2021-06-15 6.61 6.66 6.39 6.49 18.8M
2021-06-11 6.60 6.73 6.56 6.56 27.6M
2021-06-10 6.55 6.75 6.54 6.71 43.8M
2021-06-09 6.53 6.55 6.42 6.45 18.2M
2021-06-08 6.60 6.71 6.48 6.58 24.0M
2021-06-07 6.40 6.59 6.36 6.55 27.5M
2021-06-04 6.40 6.51 6.29 6.35 25.3M
2021-06-03 6.48 6.60 6.44 6.45 21.4M
2021-06-02 6.63 6.74 6.40 6.47 36.1M
2021-06-01 6.60 6.80 6.54 6.70 37.7M
2021-05-31 6.50 6.70 6.41 6.61 36.5M
2021-05-28 6.86 6.95 6.44 6.58 81.2M
2021-05-27 6.88 7.08 6.80 6.98 59.2M
2021-05-26 7.08 7.48 7.04 7.19 63.4M
2021-05-25 7.07 7.12 6.89 7.10 47.3M
2021-05-24 6.84 7.24 6.75 7.15 57.2M
2021-05-21 7.09 7.35 6.97 7.03 67.2M
2021-05-20 6.95 7.25 6.86 7.10 74.6M
2021-05-19 7.65 7.81 7.25 7.34 125.0M
2021-05-18 6.75 7.55 6.69 7.55 99.8M
2021-05-17 7.16 7.16 6.73 6.86 88.6M
2021-05-14 7.00 7.56 6.88 7.41 116.1M
2021-05-13 6.91 7.55 6.91 7.14 107.4M
2021-05-12 6.78 7.12 6.70 7.02 85.3M
2021-05-11 7.02 7.64 6.89 7.10 135.2M
2021-05-10 7.06 7.39 6.83 7.12 146.0M
2021-05-07 6.14 6.80 6.06 6.80 104.5M
2021-05-06 6.07 6.30 5.97 6.18 51.0M
2021-04-30 5.87 6.32 5.74 6.11 57.0M
2021-04-29 6.03 6.27 5.96 6.00 57.1M
2021-04-28 6.42 6.47 6.05 6.07 97.3M
2021-04-27 6.62 7.01 6.50 6.69 138.6M
2021-04-26 5.75 6.37 5.62 6.37 72.1M
2021-04-23 6.10 6.10 5.76 5.79 36.7M
2021-04-22 6.00 6.19 5.94 6.15 34.7M
2021-04-21 6.05 6.23 5.97 6.01 34.0M
2021-04-20 6.28 6.38 6.07 6.09 46.4M
2021-04-19 6.22 6.43 5.95 6.29 65.7M
2021-04-16 6.28 6.60 6.22 6.47 61.4M
2021-04-15 6.35 6.94 6.32 6.33 75.9M
2021-04-14 6.33 6.68 6.10 6.48 68.4M
2021-04-13 6.15 6.54 6.15 6.26 63.8M
2021-04-12 6.12 6.49 5.96 6.21 79.9M
2021-04-09 5.79 5.94 5.72 5.90 30.4M
2021-04-08 5.87 5.92 5.78 5.81 30.3M
2021-04-07 5.87 5.98 5.80 5.92 42.1M
2021-04-06 5.68 6.15 5.68 6.02 72.2M
2021-04-02 5.43 5.94 5.35 5.77 71.4M
2021-04-01 5.51 5.59 5.38 5.40 28.8M
2021-03-31 5.42 5.98 5.38 5.55 41.6M
2021-03-30 5.72 5.75 5.43 5.49 41.1M
2021-03-29 5.80 6.10 5.75 5.82 38.4M
2021-03-26 5.94 5.99 5.77 5.87 46.6M
2021-03-25 5.65 6.26 5.58 6.00 73.7M
2021-03-24 5.68 5.93 5.60 5.78 59.5M
2021-03-23 5.38 5.98 5.28 5.90 83.1M
2021-03-22 5.48 5.53 5.36 5.44 21.0M
2021-03-19 5.41 5.71 5.38 5.52 27.1M
2021-03-18 5.55 5.62 5.46 5.48 16.8M
2021-03-17 5.49 5.73 5.44 5.57 32.5M
2021-03-16 5.17 5.69 5.14 5.60 38.8M
2021-03-15 5.21 5.39 5.19 5.23 23.1M
2021-03-12 5.30 5.31 5.08 5.15 23.4M
2021-03-11 5.27 5.36 5.16 5.32 18.7M
2021-03-10 5.40 5.46 5.22 5.27 18.4M
2021-03-09 5.45 5.50 5.18 5.25 26.6M
2021-03-08 5.78 5.83 5.47 5.48 34.3M
2021-03-05 5.66 5.91 5.66 5.81 36.8M
2021-03-04 5.60 5.96 5.53 5.74 46.1M
2021-03-03 5.64 5.73 5.50 5.68 33.4M
2021-03-02 5.61 5.93 5.46 5.74 53.8M
2021-03-01 5.49 5.66 5.38 5.49 37.7M
2021-02-26 5.38 5.66 5.31 5.45 48.1M
2021-02-25 5.36 5.90 5.15 5.65 80.7M
2021-02-24 4.91 5.36 4.85 5.36 50.3M
2021-02-23 5.01 5.10 4.85 4.87 38.7M
2021-02-22 5.20 5.55 5.20 5.25 53.9M
2021-02-19 5.28 5.44 5.11 5.30 57.4M
2021-02-18 4.99 5.09 4.88 5.09 16.8M
2021-02-10 4.99 5.12 4.60 4.63 41.9M
2021-02-09 4.73 4.73 4.73 4.73 4.5M
2021-02-08 4.39 4.47 4.27 4.30 17.1M
2021-02-05 4.49 4.75 4.40 4.40 15.3M
2021-02-04 4.63 4.67 4.39 4.51 16.6M
2021-02-03 4.82 4.86 4.62 4.63 15.9M
2021-02-02 4.78 4.95 4.67 4.82 15.9M
2021-02-01 4.56 4.85 4.56 4.83 28.0M
2021-01-29 5.22 5.33 5.02 5.07 20.6M
2021-01-28 5.25 5.50 5.20 5.29 22.5M
2021-01-27 5.28 5.36 5.15 5.28 18.3M
2021-01-26 5.11 5.48 5.11 5.30 29.3M
2021-01-25 5.23 5.30 5.13 5.19 16.2M
2021-01-22 5.43 5.43 5.20 5.23 24.1M
2021-01-21 5.40 5.54 5.37 5.43 21.1M
2021-01-20 5.61 5.62 5.39 5.43 22.3M
2021-01-19 5.53 5.67 5.50 5.60 26.3M
2021-01-18 5.45 5.62 5.39 5.57 29.6M
2021-01-15 5.58 5.63 5.44 5.49 35.7M
2021-01-14 5.58 5.85 5.32 5.71 57.5M
2021-01-13 5.59 5.71 5.42 5.62 40.0M
2021-01-12 5.80 5.84 5.57 5.70 44.5M
2021-01-11 6.05 6.36 5.88 5.90 66.5M
2021-01-08 6.49 6.69 6.25 6.32 76.2M
2021-01-07 6.66 6.77 6.26 6.26 91.1M
2021-01-06 6.54 7.23 6.31 6.96 115.1M
2021-01-05 7.06 7.79 6.66 6.66 129.3M
2021-01-04 7.33 7.33 7.01 7.33 110.1M