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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.43	38.37	38.37	38.52	38.26	20.08M
February 12, 2026	38.64	38.43	38.43	38.7	38.39	27.34M
February 11, 2026	38.78	38.72	38.72	38.86	38.69	18.41M
February 10, 2026	38.62	38.8	38.8	38.83	38.54	23.23M
February 09, 2026	38.61	38.62	38.62	38.7	38.54	23.83M
February 06, 2026	38.8	38.56	38.56	38.99	38.52	30.22M
February 05, 2026	38.75	38.92	38.92	39	38.63	34.96M
February 04, 2026	38.26	38.88	38.88	38.88	38.18	37.97M
February 03, 2026	38.53	38.36	38.36	38.79	38.18	38.14M
February 02, 2026	38.6	38.54	38.54	39.08	38.5	36.72M
January 30, 2026	38.85	38.7	38.7	39.19	38.63	44.91M
January 29, 2026	38.27	38.88	38.88	38.97	37.99	75.64M
January 28, 2026	38.91	38.33	38.33	38.91	38.28	72.21M
January 27, 2026	39.1	38.91	38.91	39.3	38.89	46.12M
January 26, 2026	39.43	39.07	39.07	39.58	39.02	62.86M
January 23, 2026	39.97	39.43	39.43	39.97	39.4	69.08M
January 22, 2026	40.79	40.85	39.85	41.05	40.58	47.17M
January 21, 2026	41.3	40.77	39.77	41.34	40.65	66.25M
January 20, 2026	40.54	41.28	40.27	41.35	40.46	90.64M
January 19, 2026	40.36	40.53	39.54	40.64	40.36	41.44M
January 16, 2026	40.22	40.35	40.35	40.48	40.22	46.28M
January 15, 2026	40.2	40.12	40.12	40.33	40.1	32.48M
January 14, 2026	40.31	40.2	40.2	40.39	40.16	45.44M
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

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