Hangzhou Greatstar Industrial Co., Ltd - 002444.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.93	36.05	36.05	36.94	36	9.64M
February 12, 2026	36.33	36.94	36.94	37.68	36.33	11.87M
February 11, 2026	35.83	36.35	36.35	36.68	35.7	7.65M
February 10, 2026	35.99	35.92	35.92	36.19	35.58	4.53M
February 09, 2026	36.47	35.88	35.88	36.68	35.61	7.16M
February 06, 2026	36.1	36.05	36.05	36.58	35.58	5.21M
February 05, 2026	36.88	36.42	36.42	37.12	36	6.87M
February 04, 2026	35.81	36.79	36.79	36.98	35.58	12.51M
February 03, 2026	34.2	35.75	35.75	36.08	34	14.26M
February 02, 2026	34.4	34.07	34.07	34.71	33.76	13.61M
January 30, 2026	35.51	34.45	34.45	35.8	34.3	14.11M
January 29, 2026	36.4	35.51	35.51	36.8	35.5	10.7M
January 28, 2026	37.03	36.49	36.49	37.38	36.26	10.24M
January 27, 2026	37.2	37.23	37.23	37.65	36.58	11.74M
January 26, 2026	38.5	37.27	37.27	38.64	36.81	18.24M
January 23, 2026	37.78	38.7	38.7	38.77	37.51	11.32M
January 22, 2026	38.6	37.82	37.82	38.87	37.49	7.71M
January 21, 2026	38.24	38.42	38.42	38.85	37.2	14.76M
January 20, 2026	38.46	38.61	38.61	39.18	38.28	12.44M
January 19, 2026	36.98	38.39	38.39	38.55	36.8	13.53M
January 16, 2026	37.81	37.02	37.02	38.45	36.9	9.44M
January 15, 2026	37.8	37.8	37.8	38.62	37.4	10.64M
January 14, 2026	37.35	37.95	37.95	38.29	36.94	17.5M
January 13, 2026	37.5	37.28	37.28	38.21	36.9	11.1M
January 12, 2026	37.25	37.53	37.53	37.7	36.48	13.71M
January 09, 2026	35.61	37.22	37.22	37.42	35.5	16.83M
January 08, 2026	35.9	35.5	35.5	35.97	35.26	11.72M
January 07, 2026	36.99	35.99	35.99	37	35.89	16.07M
January 06, 2026	33.43	37.28	37.28	37.53	33.43	31.03M
January 05, 2026	34.5	34.23	34.23	34.52	33.52	15.25M
December 31, 2025	33.43	34.02	34.02	34.19	33.13	17.66M
December 30, 2025	33.03	33.34	33.34	33.59	32.95	11.58M
December 29, 2025	33.24	33.12	33.12	33.3	32.7	12.24M
December 26, 2025	33.5	33.28	33.28	33.6	33.12	11.27M
December 25, 2025	34.81	33.5	33.5	34.85	33.33	21.12M
December 24, 2025	35.25	34.86	34.86	35.33	34.4	11.45M
December 23, 2025	36.04	35.11	35.11	36.07	34.58	19.07M
December 22, 2025	36.4	36.16	36.16	36.55	35.92	8.33M
December 19, 2025	36.14	36.52	36.52	37.02	36	9.35M
December 18, 2025	36.18	36.05	36.05	36.49	35.91	6.26M
December 17, 2025	35.7	36.53	36.53	36.56	35.68	9.64M
December 16, 2025	35.85	35.68	35.68	36.38	35.21	10.11M
December 15, 2025	36.2	35.83	35.83	36.55	35.53	13.52M
December 12, 2025	36.3	36.72	36.72	37.33	36	19.83M
December 11, 2025	36.71	35.75	35.75	37.5	35.52	16.18M
December 10, 2025	35.32	36.82	36.82	36.87	35.3	21.67M
December 09, 2025	35.07	35.26	35.26	35.69	34.9	11.44M
December 08, 2025	35.11	35.07	35.07	35.86	34.75	19.98M
December 05, 2025	34	35.15	35.15	35.29	33.84	16.95M
December 04, 2025	30.13	34.33	34.33	35.11	30.13	21.07M
December 03, 2025	32.9	34.2	34.2	34.53	32.6	28.49M
December 02, 2025	31.94	31.89	31.89	32.44	31.51	11.05M
December 01, 2025	31.34	32.09	32.09	32.18	31.28	15.31M
November 28, 2025	30.13	31.42	31.42	31.55	30.05	16.86M
November 27, 2025	30.5	30.12	30.12	31.08	30.11	12.49M
November 26, 2025	30	31.08	31.08	31.64	30	14.88M
November 25, 2025	30.42	29.91	29.91	30.7	29.84	10.68M
November 24, 2025	30.03	30.4	30.4	30.68	30.03	6.51M
November 21, 2025	30.11	30.1	30.1	30.35	29.65	8.6M
November 20, 2025	30.76	30.36	30.36	31.06	29.81	12.6M

Hangzhou Greatstar Industrial Co., Ltd (002444.SZ) SHZ