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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.56	30.29	30.29	31.2	30.14	14.06M
December 03, 2025	31.5	30.9	30.9	31.9	30.67	17.05M
December 02, 2025	32	31.63	31.63	32.29	31.21	24.73M
December 01, 2025	31.03	32.23	32.23	33.1	31.03	43.77M
November 28, 2025	29	30.43	30.43	31	28.79	35.1M
November 27, 2025	29.88	29.27	29.27	30.28	29.21	21.78M
November 26, 2025	30.05	29.67	29.67	31.09	29.6	24.83M
November 25, 2025	30.18	30.01	30.01	30.96	29.91	24.3M
November 24, 2025	29.9	30	30	30.28	29.19	28.9M
November 21, 2025	30.96	29.7	29.7	31.7	29.64	29.66M
November 20, 2025	33.18	31.9	31.9	33.26	31.75	31.63M
November 19, 2025	33.7	33.2	33.2	34.23	32.53	45.02M
November 18, 2025	35.56	33.7	33.7	36.41	33.48	53.25M
November 17, 2025	37.75	35.5	35.5	37.78	34	74.44M
November 14, 2025	34.69	37.5	37.5	38.49	34.51	91.01M
November 13, 2025	33.6	34.99	34.99	36.68	32.83	71.82M
November 12, 2025	35.88	33.49	33.49	36.11	32.6	78.71M
November 11, 2025	35.57	36.22	36.22	38.31	34.85	92.43M
November 10, 2025	34.35	35.79	35.79	35.79	34	63.59M
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

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