Hongyuan Green Energy Co., Ltd. - 603185.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.57	23.61	23.61	23.96	22.31	38.34M
September 04, 2025	21.95	22.15	22.15	23.28	21.78	39.17M
September 03, 2025	20.74	22.1	22.1	22.78	20.6	49.34M
September 02, 2025	20.84	20.89	20.89	21.08	20.44	24.09M
September 01, 2025	19.86	21.12	21.12	21.55	19.53	25.98M
August 29, 2025	19.51	19.86	19.86	20.35	19.23	19.52M
August 28, 2025	19.6	19.48	19.48	20.2	18.96	22.9M
August 27, 2025	20.27	19.6	19.6	20.59	19.6	18.74M
August 26, 2025	20.65	20.34	20.34	20.84	20.28	14.45M
August 25, 2025	20.62	20.5	20.5	20.84	20.2	15.95M
August 22, 2025	20.6	20.47	20.47	21.08	20.45	17.26M
August 21, 2025	20.31	20.65	20.65	20.85	20.3	16.57M
August 20, 2025	21.47	20.78	20.78	22.1	20.3	30.18M
August 19, 2025	21.15	20.65	20.65	21.28	20.51	24.71M
August 18, 2025	19.39	21.01	21.01	21.01	19.14	48.22M
August 15, 2025	18.01	19.1	19.1	19.15	17.96	22.23M
August 14, 2025	18.68	18.01	18.01	18.73	17.92	15.67M
August 13, 2025	18.77	18.74	18.74	18.96	18.56	8.96M
August 12, 2025	19.2	18.78	18.78	19.25	18.58	14.88M
August 11, 2025	18.83	19.28	19.28	19.45	18.73	13.84M
August 08, 2025	18.75	18.82	18.82	19.13	18.7	11.62M
August 07, 2025	19.26	18.8	18.8	19.57	18.75	16.98M
August 06, 2025	19.55	19.21	19.21	19.55	19.06	11.97M
August 05, 2025	19.48	19.5	19.5	19.64	19.21	10.62M
August 04, 2025	19.68	19.37	19.37	19.72	19.08	16.05M
August 01, 2025	19.3	19.96	19.96	20.26	19.2	23.01M
July 31, 2025	19.81	19.38	19.38	20.09	19.3	20.8M
July 30, 2025	20	20.17	20.17	20.85	19.9	25.73M
July 29, 2025	19.37	20.17	20.17	20.23	19.31	24.58M
July 28, 2025	19.31	19.39	19.39	19.71	19	19.24M
July 25, 2025	19.8	19.54	19.54	19.81	19.35	19.55M
July 24, 2025	19.55	19.88	19.88	20	19.39	35.76M
July 23, 2025	21.15	19.99	19.99	21.37	19.96	43.5M
July 22, 2025	19.06	20.7	20.7	21.18	19.01	51.61M
July 21, 2025	18.1	19.25	19.25	19.65	18.1	39.62M
July 18, 2025	18.6	18.28	18.28	19.33	18.05	36.32M
July 17, 2025	18.92	18.84	18.84	19.84	18.61	66.68M
July 16, 2025	18.08	18.04	18.04	18.22	17.76	18.64M
July 15, 2025	18.48	18.23	18.23	18.67	17.99	26.34M
July 14, 2025	18.7	18.57	18.57	19	18.15	31.51M
July 11, 2025	19.19	18.7	18.7	19.54	18.4	55.89M
July 10, 2025	17.55	19.31	19.31	19.31	17.55	74.68M
July 09, 2025	16.6	17.55	17.55	17.98	16.6	61.17M
July 08, 2025	14.85	16.39	16.39	16.39	14.85	34.75M
July 07, 2025	14.85	14.9	14.9	15.03	14.78	7.38M
July 04, 2025	15.32	15.01	15.01	15.44	14.85	11.2M
July 03, 2025	15.11	15.13	15.13	15.19	14.88	13.75M
July 02, 2025	14.63	15.29	15.29	15.43	14.63	26.11M
July 01, 2025	14.75	14.62	14.62	14.79	14.41	9.42M
June 30, 2025	14.61	14.85	14.85	14.89	14.5	11.66M
June 27, 2025	14.48	14.4	14.4	14.77	14.36	8.67M
June 26, 2025	14.27	14.45	14.45	14.85	14.25	13.74M
June 25, 2025	14.15	14.37	14.37	14.38	14.08	8.12M
June 24, 2025	13.88	14.23	14.23	14.26	13.78	10.37M
June 23, 2025	13.44	13.76	13.76	13.83	13.08	10.81M
June 20, 2025	13.49	13.57	13.57	14.4	13.49	17.08M
June 19, 2025	13.53	13.47	13.47	13.8	13.39	5.21M
June 18, 2025	13.52	13.6	13.6	13.7	13.5	5.85M
June 17, 2025	13.62	13.58	13.58	13.74	13.45	4.69M
June 16, 2025	13.4	13.63	13.63	13.69	13.35	6.81M

Hongyuan Green Energy Co., Ltd. (603185.SS) SHH