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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	40.73	40.22	40.22	41.05	40.17	45.44M
October 16, 2025	40.82	40.77	40.77	40.94	40.6	40.08M
October 15, 2025	40.65	40.82	40.82	40.95	40.45	44.36M
October 14, 2025	40.45	40.58	40.58	40.79	40.1	55.77M
October 13, 2025	39.8	40.45	40.45	40.6	39.59	56.93M
October 10, 2025	40.18	40.41	40.41	40.84	40.03	60.96M
October 09, 2025	39.73	40.38	40.38	40.38	39.4	64.75M
September 30, 2025	39.96	39.72	39.72	40	39.66	40.45M
September 29, 2025	39.85	39.94	39.94	40.05	39.45	41.57M
September 26, 2025	39.51	39.85	39.85	40.05	39.3	45.45M
September 25, 2025	39.88	39.5	39.5	39.9	39.45	46.9M
September 24, 2025	39.65	39.99	39.99	40.04	39.43	36.38M
September 23, 2025	39.8	39.64	39.64	40.03	39.46	43.42M
September 22, 2025	40.3	39.83	39.83	40.33	39.7	58.6M
September 19, 2025	40.11	40.44	40.44	40.46	40.01	39.34M
September 18, 2025	40.7	40.21	40.21	40.87	40.08	58.03M
September 17, 2025	40.46	40.79	40.79	40.83	40.37	53.16M
September 16, 2025	40.89	40.5	40.5	40.89	40.5	55.57M
September 15, 2025	41.04	40.94	40.94	41.05	40.68	49.6M
September 12, 2025	41.38	41.05	41.05	41.45	41.02	66.09M
September 11, 2025	41.17	41.37	41.37	41.39	41.01	52.82M
September 10, 2025	41.32	41.16	41.16	41.37	41.11	49.47M
September 09, 2025	41.44	41.34	41.34	41.67	41.26	66.67M
September 08, 2025	41.5	41.42	41.42	41.72	41.27	62.73M
September 05, 2025	41.15	41.36	41.36	41.4	41.01	64.35M
September 04, 2025	41.5	41.19	41.19	41.55	41	70.98M
September 03, 2025	42.25	41.54	41.54	42.46	41.5	83.18M
September 02, 2025	41.25	41.52	41.52	41.85	41.11	85.59M
September 01, 2025	42.59	41.41	41.41	42.59	41.35	162.65M
August 29, 2025	43.38	42.6	42.6	43.38	42.11	256.19M
August 28, 2025	47.24	47.25	45.25	47.7	46.94	71.21M
August 27, 2025	48.06	47.24	45.24	48.35	47.23	69.91M
August 26, 2025	48	48.04	46.01	48.23	47.72	53.19M
August 25, 2025	47.25	48.1	46.06	48.1	47.1	76.24M
August 22, 2025	46.98	47.11	45.12	47.19	46.53	82.14M
August 21, 2025	46.91	46.64	44.67	47.05	46.06	76.57M
August 20, 2025	46.8	47.18	45.18	47.19	46.58	46.94M
August 19, 2025	47.78	47.06	45.07	48.15	46.85	63.97M
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

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