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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	31.31	30.9	30.9	31.77	30.5	8.39M
October 17, 2025	30.39	31.25	31.25	32.72	29.77	16.28M
October 16, 2025	28.68	29.79	29.79	31	28.3	10.02M
October 15, 2025	28.96	28.67	28.67	28.96	28.24	3.66M
October 14, 2025	30.18	28.9	28.9	30.25	28.7	5.27M
October 13, 2025	28	30.14	30.14	30.21	27.76	7.44M
October 10, 2025	29.85	29.54	29.54	29.96	28.8	6.62M
October 09, 2025	30.28	30.07	30.07	30.68	29.66	11.71M
September 30, 2025	29.2	29.86	29.86	30.27	29.07	7.77M
September 29, 2025	29.7	29.05	29.05	29.86	28.92	5.69M
September 26, 2025	30.09	29.7	29.7	30.6	29.53	6.58M
September 25, 2025	30.51	29.75	29.75	30.6	29.73	13.82M
September 24, 2025	27.66	30.51	30.51	30.51	27.6	13.64M
September 23, 2025	27.61	27.74	27.74	27.82	26.58	4.41M
September 22, 2025	28.11	27.77	27.77	28.28	27.4	4.06M
September 19, 2025	27.41	28.02	28.02	28.99	27.41	10M
September 18, 2025	26.88	27.4	27.4	28.08	26.7	6.76M
September 17, 2025	26.39	26.88	26.88	27.59	26.38	4.34M
September 16, 2025	26.5	26.42	26.42	26.74	26.07	2.05M
September 15, 2025	26.88	26.48	26.48	27.13	26.46	2.35M
September 12, 2025	26.48	26.55	26.55	26.9	26.16	3.1M
September 11, 2025	25.88	26.45	26.45	26.48	25.63	2.96M
September 10, 2025	26.4	25.91	25.91	26.65	25.91	3.07M
September 09, 2025	27.25	26.41	26.41	28.14	26.25	4.34M
September 08, 2025	26.19	27.26	27.26	27.44	25.8	4.85M
September 05, 2025	25.76	26.21	26.21	26.3	25.48	3.08M
September 04, 2025	26.82	25.64	25.64	26.82	25.25	4.32M
September 03, 2025	26.86	26.42	26.42	27.56	26.16	4.88M
September 02, 2025	27.78	26.43	26.43	27.8	26.17	6.17M
September 01, 2025	28.15	27.9	27.9	28.7	27.81	5.03M
August 29, 2025	28.88	28.09	28.09	28.88	27.85	6.38M
August 28, 2025	28.46	29.04	29.04	29.35	28.26	6.63M
August 27, 2025	29.13	28.37	28.37	30.7	28.31	10.9M
August 26, 2025	27.7	28.79	28.79	29.69	27.39	10.94M
August 25, 2025	28.51	27.9	27.9	28.69	27.5	9.71M
August 22, 2025	27.75	28.54	28.54	29.09	27.73	8.95M
August 21, 2025	28.02	27.69	27.69	28.21	27.48	3.19M
August 20, 2025	27.94	27.99	27.99	28.02	27.45	3.92M
August 19, 2025	27.99	27.95	27.95	28.2	27.73	3.93M
August 18, 2025	27.9	28.16	28.16	28.48	27.6	4.78M
August 15, 2025	26.98	27.7	27.7	27.8	26.96	4.44M
August 14, 2025	27.88	27	27	28.44	27	5.02M
August 13, 2025	27.55	27.56	27.56	28.25	27.5	4.93M
August 12, 2025	27.09	27.55	27.55	27.63	26.76	6.46M
August 11, 2025	26.75	27.06	27.06	27.3	26.73	3.52M
August 08, 2025	27.42	26.73	26.73	27.42	26.62	4.67M

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