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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	26	26.59	26.59	26.7	26	5.69M
September 05, 2025	25.51	25.93	25.93	25.94	25.37	3.41M
September 04, 2025	25.61	25.42	25.42	25.98	25.08	4.23M
September 03, 2025	26.18	25.59	25.59	26.25	25.55	4.56M
September 02, 2025	26.8	26.16	26.16	26.85	25.67	8.2M
September 01, 2025	26.96	26.8	26.8	27.05	26.64	4.51M
August 29, 2025	26.55	26.9	26.9	27.25	26.39	6.43M
August 28, 2025	26.33	26.74	26.74	27.35	25.82	8.64M
August 27, 2025	27.29	26.31	26.31	27.4	26.26	8.66M
August 26, 2025	27.31	27.22	27.22	27.43	26.88	6.36M
August 25, 2025	27.51	27.31	27.31	27.77	27.03	11.43M
August 22, 2025	28.38	27.65	27.65	28.99	27.39	16.45M
August 21, 2025	27.17	26.92	26.92	27.17	26.75	5.86M
August 20, 2025	27.4	27.18	27.18	27.4	26.84	8.42M
August 19, 2025	28	27.61	27.61	28	27.6	11.9M
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

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