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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.64	32.54	32.54	32.54	29.62	48.02M
November 06, 2025	30.17	29.58	29.58	30.38	29.3	37.85M
November 05, 2025	29.27	30.02	30.02	30.65	28.82	51.71M
November 04, 2025	32.6	29.77	29.77	32.78	29.35	89.36M
November 03, 2025	30.73	32.1	32.1	32.43	30.33	109.88M
October 31, 2025	29.48	29.48	29.48	29.48	29.48	15.82M
October 30, 2025	26.33	26.8	26.8	27.24	25.98	46.36M
October 29, 2025	24.16	26.32	26.32	26.32	23.8	44.43M
October 28, 2025	23.8	23.93	23.93	24.98	23.46	33.08M
October 27, 2025	21.93	22.95	22.95	23.15	21.93	20.88M
October 24, 2025	21.73	21.81	21.81	22.26	21.6	8.54M
October 23, 2025	21.75	21.7	21.7	21.89	21	11.76M
October 22, 2025	22.12	21.9	21.9	22.6	21.82	10.25M
October 21, 2025	21.72	22.12	22.12	22.55	21.68	7.77M
October 20, 2025	22.31	21.72	21.72	22.38	21.48	8.2M
October 17, 2025	22.64	21.91	21.91	23	21.9	12.42M
October 16, 2025	22.85	22.65	22.65	23.16	22.5	11.87M
October 15, 2025	22.34	23.03	23.03	23.4	22.14	23.4M
October 14, 2025	21.52	22.53	22.53	23.55	21.52	29.41M
October 13, 2025	20.99	21.41	21.41	21.48	20.83	9.56M
October 10, 2025	22.62	22.01	22.01	23.15	21.95	14.13M
October 09, 2025	22	22.52	22.52	22.89	21.69	17.99M
September 30, 2025	21.26	21.9	21.9	21.99	21.16	12.86M
September 29, 2025	21.21	21.25	21.25	21.67	20.72	12.38M
September 26, 2025	21.5	21.3	21.3	22.15	21.3	13.68M
September 25, 2025	21.16	21.8	21.8	22.66	21.11	28.48M
September 24, 2025	20.86	21.53	21.53	21.56	20.68	15.29M
September 23, 2025	21.34	20.85	20.85	21.58	20.36	14.41M
September 22, 2025	21.67	21.4	21.4	21.84	21.22	11.2M
September 19, 2025	21.95	21.72	21.72	22.27	21.59	10.72M
September 18, 2025	22.79	21.91	21.91	22.79	21.66	20.45M
September 17, 2025	22.77	22.78	22.78	23.28	22.51	19.15M
September 16, 2025	22.89	22.77	22.77	23.38	22.43	16.69M
September 15, 2025	23.37	22.9	22.9	23.78	22.57	24.55M
September 12, 2025	24.16	23.27	23.27	24.3	22.9	26.06M
September 11, 2025	24.1	24.16	24.16	24.39	23.8	16.21M
September 10, 2025	24.05	24.29	24.29	24.68	23.7	21.72M
September 09, 2025	24.86	24.47	24.47	25.47	24.4	26.19M
September 08, 2025	23.3	25.22	25.22	25.6	23.23	44.5M
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

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