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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.09	30.38	30.38	31.15	30.35	8.48M
November 06, 2025	30.57	31.22	31.22	31.55	30.55	11.36M
November 05, 2025	30.29	30.55	30.55	31.16	29.98	9.4M
November 04, 2025	31.6	30.58	30.58	31.69	30.33	15.22M
November 03, 2025	30.82	31.53	31.53	32.1	30.6	22.31M
October 31, 2025	29.95	30.83	30.83	31.4	29.91	28.4M
October 30, 2025	30.36	29.09	29.09	30.69	28.6	24.65M
October 29, 2025	29.96	30.44	30.44	30.52	29.56	11.01M
October 28, 2025	30.38	30.06	30.06	30.49	29.97	6.19M
October 27, 2025	30.83	30.52	30.52	30.97	30.3	12.46M
October 24, 2025	29.69	30.15	30.15	30.28	29.6	10.52M
October 23, 2025	29.7	29.9	29.65	29.94	29.4	6.78M
October 22, 2025	29.84	29.77	29.52	29.98	29.41	7.04M
October 21, 2025	29	30.01	30.01	30.23	29	11.14M
October 20, 2025	29.24	29.35	29.35	29.68	28.9	9.47M
October 17, 2025	29	29.11	29.11	29.11	28.47	12.59M
October 16, 2025	30.05	29.06	29.06	30.1	28.9	12.66M
October 15, 2025	29	30.11	30.11	30.13	28.71	19.79M
October 14, 2025	29	28.83	28.83	29.5	28.75	14.46M
October 13, 2025	27.95	29.05	29.05	29.22	27.89	15.84M
October 10, 2025	29.5	29.38	29.38	29.74	29.02	17.02M
October 09, 2025	30.7	29.66	29.66	30.72	29.21	27.63M
September 30, 2025	31.25	30.77	30.77	31.27	30.6	16.03M
September 29, 2025	30.6	31.25	31.25	31.25	30.44	10.28M
September 26, 2025	32.43	30.73	30.73	32.5	30.71	23.52M
September 25, 2025	33.03	32.85	32.85	34.36	32.67	10.49M
September 24, 2025	32.85	32.89	32.89	33.22	32.5	9.03M
September 23, 2025	33.26	33	33	33.42	31.79	17.34M
September 22, 2025	34.05	33.38	33.38	34.07	32.29	17.25M
September 19, 2025	34.8	34.37	34.37	34.95	33.67	16.76M
September 18, 2025	34.07	33.93	33.93	35.57	33.28	26.94M
September 17, 2025	33.68	34.04	34.04	34.32	33.01	16.61M
September 16, 2025	31.96	33.48	33.48	34.14	31.95	29.46M
September 15, 2025	32.17	31.88	31.88	32.26	31.65	7.5M
September 12, 2025	32.25	32.17	32.17	32.7	31.96	8.66M
September 11, 2025	31.6	32.18	32.18	32.32	31.31	8.92M
September 10, 2025	32	31.78	31.78	32.39	31.65	7.31M
September 09, 2025	32.5	32.16	32.16	32.73	31.8	8.97M
September 08, 2025	32.33	32.74	32.74	32.82	32.09	17.24M
September 05, 2025	31.11	31.79	31.79	32.23	30.9	14.73M
September 04, 2025	31.7	31.1	31.1	32.05	30.52	13.03M
September 03, 2025	32	31.5	31.5	32.48	31.4	12.71M
September 02, 2025	32.15	32.22	32.22	32.32	31.2	18.9M
September 01, 2025	30.85	32.22	32.22	32.38	30.23	36.35M
August 29, 2025	31.3	30.81	30.81	31.38	30.59	26.83M
August 28, 2025	31.12	31.18	31.18	31.31	30.35	30.58M
August 27, 2025	32.95	31.43	31.43	32.95	31.23	57.42M
August 26, 2025	34.88	34.7	34.7	35.03	34.43	9.84M
August 25, 2025	34.46	35.01	35.01	35.34	34.46	15.63M
August 22, 2025	34.4	33.98	33.98	34.49	33.69	13.65M
August 21, 2025	34.56	34.39	34.39	34.68	34.1	7.67M
August 20, 2025	34.21	34.56	34.56	34.9	34	12.65M
August 19, 2025	35.04	34.39	34.39	35.2	34.15	12.76M
August 18, 2025	36.51	35.02	35.02	36.65	34.9	20.15M
August 15, 2025	34.4	36.5	36.5	37.05	34.19	17.79M
August 14, 2025	34.08	34.62	34.62	35.18	33.71	14.48M
August 13, 2025	33.9	34.06	34.06	34.13	33.33	9.03M
August 12, 2025	32.5	33.68	33.68	33.92	32.33	12.32M
August 11, 2025	32.53	32.38	32.38	33.3	32.28	9.45M
August 08, 2025	31.71	32.63	32.63	33.06	31.69	9.36M

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