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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.52	32.17	32.17	32.86	32.08	1.81M
February 12, 2026	32.7	32.52	32.52	32.92	32.41	1.81M
February 11, 2026	32.4	32.78	32.78	33.22	32.31	2.26M
February 10, 2026	32.28	32.55	32.55	33.1	32.25	2.48M
February 09, 2026	32.1	32.48	32.48	32.5	31.84	2.72M
February 06, 2026	31.71	31.59	31.59	32.08	31.4	1.99M
February 05, 2026	31.55	31.56	31.56	31.9	31.11	2.18M
February 04, 2026	31.95	31.84	31.84	32.08	31.51	1.99M
February 03, 2026	31.6	32.09	32.09	32.2	31.43	3.31M
February 02, 2026	33.87	31.1	31.1	34.01	30.79	6.58M
January 30, 2026	32.2	34.2	34.2	34.97	31.96	7.13M
January 29, 2026	33.7	32.46	32.46	33.93	32.37	4.19M
January 28, 2026	34.36	33.99	33.99	34.49	33.5	3.25M
January 27, 2026	33.37	34.41	34.41	34.68	32.55	4.76M
January 26, 2026	34.86	33.53	33.53	34.96	33.25	4.98M
January 23, 2026	34.39	34.96	34.96	35.08	34.2	5.04M
January 22, 2026	35.51	34.48	34.48	35.54	33.63	9.49M
January 21, 2026	35.35	36.33	36.33	36.97	34.56	6.89M
January 20, 2026	35.36	35.78	35.78	36.33	35.18	5.45M
January 19, 2026	36	35.49	35.49	36.68	35.39	5.57M
January 16, 2026	35.85	35.92	35.92	36.2	35.12	7.92M
January 15, 2026	34.1	35.66	35.66	35.83	33.84	8.78M
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

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