Guangdong Green Precision Components Co., Ltd - 300968.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.28	15.47	15.47	15.9	15.24	18.68M
January 13, 2026	15.96	15.23	15.23	15.98	15.18	18.27M
January 12, 2026	15.41	16.12	16.12	16.23	15.41	21.24M
January 09, 2026	15.03	15.36	15.36	15.38	14.96	14.34M
January 08, 2026	14.8	15.05	15.05	15.15	14.7	10.41M
January 07, 2026	15.06	14.81	14.81	15.06	14.74	10.19M
January 06, 2026	14.89	15.08	15.08	15.19	14.86	12.06M
January 05, 2026	14.93	14.89	14.89	15	14.82	10.45M
December 31, 2025	15.36	14.89	14.89	15.51	14.8	12.49M
December 30, 2025	14.91	14.86	14.86	14.95	14.71	7.97M
December 29, 2025	14.87	14.93	14.93	14.95	14.74	7.98M
December 26, 2025	14.9	14.87	14.87	15.02	14.76	8.36M
December 25, 2025	15.05	14.99	14.99	15.06	14.78	11.75M
December 24, 2025	13.89	15.05	15.05	15.1	13.89	24.08M
December 23, 2025	14.26	13.96	13.96	14.37	13.89	7.82M
December 22, 2025	14.25	14.23	14.23	14.4	14.16	6.92M
December 19, 2025	14.45	14.3	14.3	14.57	14.27	10M
December 18, 2025	13.8	14.58	14.58	14.93	13.73	18.03M
December 17, 2025	13.84	13.91	13.91	13.97	13.5	8.58M
December 16, 2025	14	13.84	13.84	14.18	13.8	6.79M
December 15, 2025	14.19	14.09	14.09	14.38	13.95	6.16M
December 12, 2025	14.4	14.19	14.19	14.51	14.08	10.85M
December 11, 2025	15	14.44	14.44	15.13	14.42	11.99M
December 10, 2025	15.15	14.98	14.98	15.37	14.81	12.19M
December 09, 2025	15.4	15.35	15.35	15.68	15.26	18.1M
December 08, 2025	15.25	15.86	15.86	15.98	15.11	24.54M
December 05, 2025	15.1	15.25	15.25	15.39	14.71	14.01M
December 04, 2025	15.19	15.03	15.03	15.66	14.86	17.42M
December 03, 2025	15.42	15.37	15.37	15.73	15.15	21.29M
December 02, 2025	15.45	15.68	15.68	16	15.22	36.12M
December 01, 2025	14.34	15.42	15.42	15.52	14.11	31.91M
November 28, 2025	15.19	14.47	14.47	15.22	14.37	16.21M
November 27, 2025	14.55	14.66	14.66	15.15	14.55	19.85M
November 26, 2025	14.57	14.45	14.45	14.93	14.43	14.35M
November 25, 2025	14.39	14.66	14.66	14.71	14.33	15.19M
November 24, 2025	14.35	14.4	14.4	14.51	14.06	13.75M
November 21, 2025	14.25	14.24	14.24	14.89	14.18	20M
November 20, 2025	13.7	14.53	14.53	14.87	13.61	26.29M
November 19, 2025	14.18	13.66	13.66	14.18	13.65	10.77M
November 18, 2025	13.94	14.2	14.2	14.58	13.81	13.98M
November 17, 2025	13.85	13.94	13.94	13.95	13.71	4.93M
November 14, 2025	13.68	13.74	13.74	13.99	13.65	5.61M
November 13, 2025	13.77	13.77	13.77	13.9	13.6	5.17M
November 12, 2025	13.86	13.73	13.73	14.05	13.63	5.85M
November 11, 2025	13.74	13.91	13.91	14.15	13.72	8.11M
November 10, 2025	13.86	13.74	13.74	13.93	13.62	4.82M
November 07, 2025	13.74	13.86	13.86	13.89	13.69	4.24M
November 06, 2025	13.91	13.86	13.86	14.03	13.75	5.05M
November 05, 2025	13.69	13.93	13.93	14.04	13.5	7.24M
November 04, 2025	13.92	13.77	13.77	13.98	13.65	4.91M
November 03, 2025	13.7	13.93	13.93	13.96	13.6	5.3M
October 31, 2025	13.48	13.73	13.73	13.86	13.45	5.54M
October 30, 2025	13.64	13.47	13.47	13.72	13.46	5.49M
October 29, 2025	13.81	13.63	13.63	13.9	13.56	5.47M
October 28, 2025	13.89	13.81	13.81	13.99	13.76	5.15M
October 27, 2025	14.05	13.94	13.94	14.13	13.86	4.99M
October 24, 2025	13.96	13.95	13.95	14.07	13.8	5.96M
October 23, 2025	13.66	13.78	13.78	13.83	13.43	4.91M
October 22, 2025	13.88	13.73	13.73	13.93	13.69	4.15M
October 21, 2025	13.61	13.94	13.94	14.03	13.49	6.36M

Guangdong Green Precision Components Co., Ltd (300968.SZ) SHZ