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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	40.6	40.33	40.33	40.65	40.25	46.15M
January 12, 2026	40.47	40.53	40.53	40.58	40.26	39.31M
January 09, 2026	40.43	40.48	40.48	40.53	40.36	29.57M
January 08, 2026	40.43	40.44	40.44	40.48	40.28	27.09M
January 07, 2026	40.82	40.44	40.44	40.82	40.42	42.36M
January 06, 2026	40.77	40.82	40.82	40.86	40.65	39.54M
January 05, 2026	40.34	40.76	40.76	40.8	40.22	49.67M
December 31, 2025	40.56	40.22	40.22	40.81	40.15	50.79M
December 30, 2025	40.66	40.53	40.53	40.76	40.37	38.68M
December 29, 2025	40.76	40.72	40.72	41.12	40.64	39.27M
December 26, 2025	40.88	40.76	40.76	40.94	40.71	25.92M
December 25, 2025	40.73	40.91	40.91	41.04	40.66	26.52M
December 24, 2025	40.81	40.76	40.76	40.92	40.65	28.89M
December 23, 2025	40.87	40.9	40.9	41.15	40.77	33.3M
December 22, 2025	41.14	40.88	40.88	41.16	40.85	34.58M
December 19, 2025	40.99	41.14	41.14	41.15	40.86	32.38M
December 18, 2025	41.1	40.96	40.96	41.1	40.83	24.88M
December 17, 2025	40.84	41.1	41.1	41.2	40.64	42.93M
December 16, 2025	40.72	40.83	40.83	40.91	40.7	24.63M
December 15, 2025	40.91	40.87	40.87	41.06	40.83	34.66M
December 12, 2025	40.72	40.75	40.75	40.95	40.58	50.15M
December 11, 2025	40.51	40.65	40.65	41.08	40.48	45.99M
December 10, 2025	40.3	40.37	40.37	40.51	40.15	26.03M
December 09, 2025	40.72	40.35	40.35	40.84	40.3	29.23M
December 08, 2025	40.88	40.68	40.68	41.05	40.62	33.09M
December 05, 2025	40.94	40.87	40.87	41.09	40.65	27.44M
December 04, 2025	40.28	40.94	40.94	41.17	40.28	26.86M
December 03, 2025	40.85	40.81	40.81	41.15	40.76	37.43M
December 02, 2025	40.85	40.9	40.9	41.06	40.66	32.44M
December 01, 2025	40.42	40.85	40.85	40.85	40.32	40.88M
November 28, 2025	40.28	40.36	40.36	40.39	40.11	20.44M
November 27, 2025	40.25	40.33	40.33	40.48	40.04	29.59M
November 26, 2025	40.07	40.33	40.33	40.38	40.02	32.24M
November 25, 2025	40.16	40.07	40.07	40.2	39.72	41.72M
November 24, 2025	40.26	40.11	40.11	40.42	40.01	36.55M
November 21, 2025	40.18	40.25	40.25	40.72	39.97	55.09M
November 20, 2025	40.18	40.35	40.35	40.64	40.06	33.29M
November 19, 2025	40.1	40.16	40.16	40.29	40	22.05M
November 18, 2025	40.19	40.11	40.11	40.46	40.05	26.84M
November 17, 2025	40.62	40.19	40.19	40.62	40.06	36.64M
November 14, 2025	40.87	40.62	40.62	41.13	40.61	35.76M
November 13, 2025	41.15	41	41	41.32	40.75	44.53M
November 12, 2025	40.93	41.15	41.15	41.35	40.93	58.59M
November 11, 2025	40.9	40.92	40.92	41.09	40.75	47.15M
November 10, 2025	40.1	40.86	40.86	40.88	40.09	64.1M
November 07, 2025	39.95	40.02	40.02	40.08	39.88	24.73M
November 06, 2025	39.71	39.99	39.99	40.05	39.65	35.04M
November 05, 2025	39.55	39.72	39.72	39.88	39.45	28.11M
November 04, 2025	39.5	39.71	39.71	39.92	39.41	40.26M
November 03, 2025	39.65	39.52	39.52	39.84	39.2	61.34M
October 31, 2025	39.79	39.75	39.75	40.03	39.52	92.16M
October 30, 2025	40.61	40.47	40.47	40.79	40.41	44.31M
October 29, 2025	40.72	40.69	40.69	40.72	40.52	28.89M
October 28, 2025	40.97	40.72	40.72	41.15	40.67	33.98M
October 27, 2025	40.53	40.97	40.97	41.14	40.51	62.02M
October 24, 2025	40.53	40.5	40.5	40.75	40.44	29.24M
October 23, 2025	40.55	40.53	40.53	40.64	40.21	33.44M
October 22, 2025	40.58	40.57	40.57	40.81	40.52	31.17M
October 21, 2025	40.77	40.69	40.69	40.86	40.45	35.44M
October 20, 2025	40.36	40.77	40.77	40.78	40.23	39.8M

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