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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	13.39	13.57	13.57	13.58	13.39	4.99M
October 17, 2025	13.83	13.24	13.24	13.85	13.23	6.46M
October 16, 2025	14.23	13.67	13.67	14.23	13.63	10.28M
October 15, 2025	14.2	14.24	14.24	14.3	13.88	9.03M
October 14, 2025	14.9	14.2	14.2	15.1	14.16	11.41M
October 13, 2025	14.5	14.73	14.73	14.91	14.1	12.34M
October 10, 2025	15.8	15.47	15.47	15.86	15.28	11.82M
October 09, 2025	15.65	15.88	15.88	16.21	15.65	15.84M
September 30, 2025	15.62	15.62	15.62	16.09	15.47	12.56M
September 29, 2025	15.61	15.62	15.62	16.11	15.55	12.58M
September 26, 2025	16.32	15.61	15.61	16.6	15.61	19.55M
September 25, 2025	16.11	16.46	16.46	16.53	15.96	27.13M
September 24, 2025	16	16.13	16.13	16.13	15.7	18.8M
September 23, 2025	16.08	16.12	16.12	16.25	15.55	22.52M
September 22, 2025	15.2	16.01	16.01	16.22	15.1	24.38M
September 19, 2025	15.47	15.07	15.07	15.58	15.06	9.13M
September 18, 2025	15.65	15.46	15.46	16.03	15.27	10.83M
September 17, 2025	15.63	15.77	15.77	15.99	15.58	9.39M
September 16, 2025	15.28	15.68	15.68	15.68	15.1	10.97M
September 15, 2025	15.41	15.19	15.19	15.46	15.14	6.02M
September 12, 2025	15.59	15.37	15.37	15.68	15.28	7.75M
September 11, 2025	15.15	15.63	15.63	15.63	14.94	9.71M
September 10, 2025	15.37	15.18	15.18	15.6	15.18	6.81M
September 09, 2025	15.9	15.29	15.29	15.9	15.2	9.03M
September 08, 2025	15.92	15.92	15.92	16.15	15.71	11.28M
September 05, 2025	15.08	15.9	15.9	15.97	15.05	19.27M
September 04, 2025	15.08	15.17	15.17	16.32	14.82	17.57M

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