Hangzhou Greenda Electronic Materials Co., Ltd. - 603931.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34	34.29	34.29	34.8	33.65	5.45M
January 13, 2026	35.33	33.96	33.96	35.33	33.82	6.95M
January 12, 2026	34.9	35.36	35.36	35.78	34.05	10.46M
January 09, 2026	34	34.83	34.83	34.85	33.86	8.44M
January 08, 2026	34.77	34.53	34.53	36.18	34.35	14.81M
January 07, 2026	33.8	34.7	34.7	35.5	33.54	16.62M
January 06, 2026	31.94	32.33	32.33	32.52	31.76	5.09M
January 05, 2026	31.58	31.94	31.94	32.13	31.45	4.37M
December 31, 2025	31.38	31.58	31.58	32.08	30.92	5.42M
December 30, 2025	31.78	31.26	31.26	31.95	31.08	5.73M
December 29, 2025	32.63	31.96	31.96	32.64	31.81	4.84M
December 26, 2025	33.15	32.74	32.74	33.4	32.7	5.19M
December 25, 2025	33	33.19	33.19	33.36	32.38	5.93M
December 24, 2025	33.02	33.19	33.19	33.33	32.89	4.97M
December 23, 2025	33.48	32.9	32.9	33.73	32.75	5.85M
December 22, 2025	32.84	33.25	33.25	33.45	32.6	5.96M
December 19, 2025	33.18	32.74	32.74	33.26	32.21	5.82M
December 18, 2025	32.93	32.99	32.99	33.67	32.76	6.81M
December 17, 2025	35.7	33.5	33.5	35.71	32.75	12.17M
December 16, 2025	36.2	35.85	35.85	36.73	34.9	9.8M
December 15, 2025	37.5	36.56	36.56	38.1	36.2	10.77M
December 12, 2025	38.45	38.46	38.46	39.85	38	11.72M
December 11, 2025	39.46	38.02	38.02	39.7	37.81	12.68M
December 10, 2025	37.4	39.96	39.96	40	37.26	17.84M
December 09, 2025	35.84	37.94	37.94	38.6	35.27	16.59M
December 08, 2025	34.8	36.21	36.21	37.62	33.8	16.06M
December 05, 2025	34.95	34.57	34.57	34.97	32.61	14.48M
December 04, 2025	34.85	35.9	35.9	37.24	33.93	22.17M
December 03, 2025	35.68	34.17	34.17	35.75	33.7	13.13M
December 02, 2025	35.13	35.75	35.75	37.2	35.13	18.8M
December 01, 2025	34.22	36.39	36.39	37.64	33.8	23.96M
November 28, 2025	34.08	34.22	34.22	34.59	33.3	17.9M
November 27, 2025	31.77	34.76	34.76	34.76	31.77	17.65M
November 26, 2025	32.01	31.6	31.6	32.2	31.48	7.69M
November 25, 2025	31.3	32.4	32.4	33.3	31.12	13.4M
November 24, 2025	30.58	31.57	31.57	32	30.31	10.29M
November 21, 2025	29.82	30.28	30.28	31.78	29.82	11.05M
November 20, 2025	31.3	30.91	30.91	32.27	30.76	10.68M
November 19, 2025	29.49	31.01	31.01	31.75	29.42	12.67M
November 18, 2025	30.4	29.68	29.68	30.6	29.49	10.66M
November 17, 2025	32	30.98	30.98	32.78	30.35	17.23M
November 14, 2025	30.9	29.8	29.8	30.9	29.8	4.66M
November 13, 2025	30.8	30.87	30.87	31.28	30.5	5.09M
November 12, 2025	31.5	30.76	30.76	31.5	30.17	6.63M
November 11, 2025	31.71	31.69	31.69	31.75	31.28	7.69M
November 10, 2025	31.71	31.62	31.62	31.91	31.3	10.5M
November 07, 2025	31.85	31.32	31.32	31.97	31.16	14.7M
November 06, 2025	29.5	31.85	31.85	31.85	29.5	13.08M
November 05, 2025	28.53	28.95	28.95	29.41	28.5	4.66M
November 04, 2025	29.26	28.96	28.96	29.52	28.66	4.11M
November 03, 2025	29.98	29.27	29.27	30.06	28.51	7.8M
October 31, 2025	30	30.15	30.15	30.48	29.7	7.19M
October 30, 2025	30.23	30.1	30.1	30.72	29.35	8.92M
October 29, 2025	29.42	30.25	30.25	31	29.03	12.08M
October 28, 2025	28.88	29.29	29.29	30.4	28.88	14M
October 27, 2025	29.25	29.31	29.31	31.14	29.18	17.41M
October 24, 2025	28.25	28.31	28.31	29.11	27.88	6.49M
October 23, 2025	29.83	28.26	28.26	29.83	27.53	7.95M
October 22, 2025	30.53	29.85	29.85	30.6	29.52	5.86M
October 21, 2025	30.96	30.8	30.8	31.2	30.32	6.58M

Hangzhou Greenda Electronic Materials Co., Ltd. (603931.SS) SHH