Gree Electric Appliances, Inc. of Zhuhai - 000651.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	47.79	47.65	47.65	48.25	47.51	37.42M
August 15, 2025	47.67	47.79	47.79	47.82	47.23	35.12M
August 14, 2025	47.79	47.7	47.7	48.24	47.7	30.89M
August 13, 2025	48	47.73	47.73	48.12	47.64	27.55M
August 12, 2025	47.3	47.88	47.88	48.3	47.19	45.52M
August 11, 2025	47.44	47.23	47.23	47.55	47.06	24.75M
August 08, 2025	47.04	47.44	47.44	47.61	46.9	28.28M
August 07, 2025	46.8	47	47	47.15	46.67	26.8M
August 06, 2025	46.82	46.9	46.9	46.98	46.61	25.85M
August 05, 2025	46.15	46.72	46.72	46.79	45.93	28.73M
August 04, 2025	45.88	46.12	46.12	46.25	45.75	21.25M
August 01, 2025	45.72	45.89	45.89	46.05	45.63	23.7M
July 31, 2025	46.38	45.62	45.62	46.4	45.5	45.33M
July 30, 2025	46.14	46.37	46.37	46.66	46.04	32.54M
July 29, 2025	46.65	46.12	46.12	46.78	46.01	43.18M
July 28, 2025	46.94	46.63	46.63	47.1	46.59	38.22M
July 25, 2025	46.5	46.8	46.8	47.59	46.5	62.75M
July 24, 2025	48.18	47.79	47.79	48.24	47.63	31.84M
July 23, 2025	47.94	48.15	48.15	48.47	47.92	26.59M
July 22, 2025	47.53	47.89	47.89	47.92	47.44	30.89M
July 21, 2025	47.89	47.55	47.55	48.08	47.39	27.28M
July 18, 2025	47.8	47.88	47.88	47.9	47.54	21.39M
July 17, 2025	47.48	47.56	47.56	48.05	47.4	22.78M
July 16, 2025	48.09	47.48	47.48	48.09	47.34	28.34M
July 15, 2025	47.37	47.95	47.95	48.09	47.15	40.48M
July 14, 2025	47.14	47.25	47.25	47.68	47.02	30.97M
July 11, 2025	46.5	46.95	46.95	47.15	46.45	32.35M
July 10, 2025	46.2	46.34	46.34	46.52	45.95	21.23M
July 09, 2025	46.62	46.2	46.2	46.68	46.11	27.93M
July 08, 2025	46.49	46.6	46.6	46.92	46.38	25.93M
July 07, 2025	46.9	46.49	46.49	46.94	46.38	19.14M
July 04, 2025	46.53	46.74	46.74	46.84	46.3	19.93M
July 03, 2025	46.6	46.53	46.53	46.67	46.25	22.08M
July 02, 2025	45.55	46.41	46.41	46.72	45.49	54.21M
July 01, 2025	45.05	45.45	45.45	45.48	44.85	24.46M
June 30, 2025	45.23	44.92	44.92	45.54	44.87	32.16M
June 27, 2025	45.57	45.22	45.22	45.92	45.13	32.71M
June 26, 2025	45.52	45.5	45.5	45.79	45.37	25.52M
June 25, 2025	44.93	45.37	45.37	45.49	44.77	30.32M
June 24, 2025	44.49	44.9	44.9	45	44.49	30.45M
June 23, 2025	44.6	44.42	44.42	44.72	44.2	29.07M
June 20, 2025	44.08	44.64	44.64	44.66	44.03	25.86M
June 19, 2025	44.46	44.08	44.08	44.54	44.04	27.51M
June 18, 2025	44.49	44.48	44.48	44.85	44.4	21.68M
June 17, 2025	44.61	44.45	44.45	44.72	44.34	26.29M
June 16, 2025	44.92	44.6	44.6	45.15	44.58	31.17M
June 13, 2025	44.71	44.92	44.92	45.04	44.65	35.9M
June 12, 2025	44.89	44.86	44.86	44.99	44.54	27.41M
June 11, 2025	44.62	44.77	44.77	44.94	44.55	23.51M
June 10, 2025	44.82	44.65	44.65	45.07	44.56	34.32M
June 09, 2025	45	44.82	44.82	45.15	44.65	27.86M
June 06, 2025	45.03	44.87	44.87	45.08	44.85	22.86M
June 05, 2025	45.38	44.94	44.94	45.5	44.83	36.42M
June 04, 2025	45.05	45.32	45.32	45.59	44.99	30.54M
June 03, 2025	46.23	44.98	44.98	46.34	44.8	73.36M
May 30, 2025	46.07	46.42	46.42	46.54	45.86	33.41M
May 29, 2025	46.6	46.06	46.06	46.79	46	35.85M
May 28, 2025	46.36	46.68	46.68	46.76	45.93	23.61M
May 27, 2025	46.05	46.18	46.18	46.5	46.05	18.23M
May 26, 2025	46.57	46.04	46.04	46.7	45.88	25.72M

Gree Electric Appliances, Inc. of Zhuhai (000651.SZ) SHZ