Zhejiang grandwall electric science&technology co.,ltd. - 603897.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27.5	28.28	28.28	28.28	27.09	17.75M
August 15, 2025	26.9	27.48	27.48	27.65	26.65	16.38M
August 14, 2025	27.37	26.67	26.67	28.2	26.6	24.25M
August 13, 2025	25.04	27.51	27.51	27.51	24.95	19.5M
August 12, 2025	25.21	25.01	25.01	25.22	24.82	3.94M
August 11, 2025	24.77	25.19	25.19	25.25	24.72	5.35M
August 08, 2025	24.61	24.77	24.77	24.94	24.61	2.92M
August 07, 2025	24.97	24.8	24.8	25	24.64	4.39M
August 06, 2025	25.02	25	25	25.06	24.83	4.39M
August 05, 2025	24.82	24.98	24.98	25.06	24.72	6.01M
August 04, 2025	24.1	24.78	24.78	24.88	24.01	7.16M
August 01, 2025	24.24	24.22	24.22	24.43	24.07	3.25M
July 31, 2025	24.26	24.1	24.1	24.5	24	3.56M
July 30, 2025	24.56	24.41	24.41	24.65	24.27	4.04M
July 29, 2025	24.3	24.56	24.56	24.72	23.96	6.53M
July 28, 2025	24.19	24.46	24.46	24.93	24.11	5.85M
July 25, 2025	24.33	24.15	24.15	24.4	24.1	3.24M
July 24, 2025	24.07	24.33	24.33	24.44	24.07	4.42M
July 23, 2025	24.39	24.06	24.06	24.39	24.05	4.42M
July 22, 2025	24.31	24.31	24.31	24.4	24.14	3.95M
July 21, 2025	24.07	24.28	24.28	24.28	24.06	4.11M
July 18, 2025	24.18	24.07	24.07	24.19	23.95	2.95M
July 17, 2025	24.01	24.15	24.15	24.2	23.95	3.46M
July 16, 2025	23.77	24.06	24.06	24.19	23.69	3.61M
July 15, 2025	24.03	23.77	23.77	24.08	23.63	3.29M
July 14, 2025	23.71	24.04	24.04	24.14	23.71	4.01M
July 11, 2025	23.55	23.71	23.71	23.89	23.41	3.22M
July 10, 2025	23.57	23.54	23.54	23.7	23.4	2.14M
July 09, 2025	23.92	23.61	23.61	23.99	23.57	3.59M
July 08, 2025	23.6	23.92	23.92	24.04	23.57	3.34M
July 07, 2025	23.47	23.65	23.65	23.68	23.27	2.55M
July 04, 2025	23.71	23.45	23.45	23.72	23.41	3.58M
July 03, 2025	24.05	23.78	23.78	24.15	23.69	3.66M
July 02, 2025	24.18	23.92	23.92	24.35	23.7	4.96M
July 01, 2025	23.89	24.3	24.3	24.53	23.68	7.92M
June 30, 2025	23.51	23.9	23.9	23.95	23.43	4.46M
June 27, 2025	23.73	23.5	23.5	23.86	23.49	3.65M
June 26, 2025	23.55	23.61	23.61	24.17	23.55	6.06M
June 25, 2025	23.05	23.53	23.53	23.64	23.05	6.77M
June 24, 2025	22.38	23.05	23.05	23.16	22.36	5.45M
June 23, 2025	22.12	22.36	22.36	22.36	22.01	2.03M
June 20, 2025	22.3	22.25	22.25	22.52	22.16	2.4M
June 19, 2025	22.41	22.3	22.3	22.7	22.21	2.84M
June 18, 2025	22.61	22.5	22.5	22.61	22.33	2.34M
June 17, 2025	22.78	22.58	22.58	22.87	22.5	2.35M
June 16, 2025	22.5	22.73	22.73	22.94	22.5	2.42M
June 13, 2025	23.03	22.67	22.67	23.18	22.54	4.07M
June 12, 2025	23.22	23.17	23.17	23.32	22.96	2.46M
June 11, 2025	23.23	23.24	23.24	23.4	23.06	2.68M
June 10, 2025	23.75	23.2	23.2	23.75	22.94	5.75M
June 09, 2025	23.74	23.72	23.72	23.99	23.68	3.85M
June 06, 2025	23.89	23.76	23.76	24.21	23.76	4.3M
June 05, 2025	23.88	23.92	23.92	23.95	23.65	4.61M
June 04, 2025	23.67	23.78	23.78	23.93	23.57	4M
June 03, 2025	23.46	23.68	23.68	23.71	23.26	3.49M
May 30, 2025	24.1	23.53	23.53	24.1	23.48	4.34M
May 29, 2025	24.18	24.13	24.13	24.42	24.03	4.93M
May 28, 2025	24.57	24.2	24.2	24.58	23.99	4.12M
May 27, 2025	24.56	24.36	24.36	25.04	24.19	5M
May 26, 2025	24.68	24.74	24.74	25.17	24.47	4.73M

Zhejiang grandwall electric science&technology co.,ltd. (603897.SS) SHH