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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	27.2	27.42	27.42	27.69	26.8	5.12M
August 06, 2025	26.86	27.08	27.08	27.26	26.74	3.3M
August 05, 2025	26.83	26.9	26.9	27.16	26.67	3.17M
August 04, 2025	26.37	26.89	26.89	26.92	26.29	2.63M
August 01, 2025	26.39	26.61	26.61	26.88	26.35	2.46M
July 31, 2025	26.6	26.38	26.38	26.87	26.25	3.17M
July 30, 2025	26.85	26.61	26.61	27.05	26.48	3.69M
July 29, 2025	26.9	26.96	26.96	27.34	26.75	3.44M
July 28, 2025	27.09	27	27	27.33	26.8	4.09M
July 25, 2025	26.49	27.08	27.08	27.21	26.27	5.67M
July 24, 2025	26.19	26.48	26.48	26.6	26.19	3.35M
July 23, 2025	26.18	26.21	26.21	26.49	26.02	3.17M
July 22, 2025	26.06	26.14	26.14	26.49	25.97	3.25M
July 21, 2025	26.22	26.09	26.09	26.23	26.01	2.76M
July 18, 2025	25.97	26.3	26.3	26.44	25.71	3.74M
July 17, 2025	25.35	25.98	25.98	26.1	25.24	3.45M
July 16, 2025	25.59	25.34	25.34	25.76	25.25	2.4M
July 15, 2025	25.79	25.62	25.62	25.93	25.33	2.41M
July 14, 2025	25.52	25.8	25.8	25.83	25.43	2.13M
July 11, 2025	25.51	25.64	25.64	25.78	25.25	2.53M
July 10, 2025	25.52	25.5	25.5	25.62	25.32	2.04M
July 09, 2025	25.88	25.52	25.52	25.98	25.48	4.02M
July 08, 2025	25.94	25.99	25.99	26.24	25.81	4.17M
July 07, 2025	26.35	25.83	25.83	26.35	25.6	3.19M
July 04, 2025	26.94	26.19	26.19	26.99	26.18	2.98M
July 03, 2025	26.87	26.93	26.93	26.99	26.58	3.22M
July 02, 2025	27.61	26.98	26.98	27.61	26.81	5.69M
July 01, 2025	26.76	28.11	28.11	28.28	26.39	9.81M
June 30, 2025	25.9	26.62	26.62	26.62	25.87	4.75M
June 27, 2025	25.78	25.83	25.83	26.29	25.61	3.44M
June 26, 2025	25.98	25.78	25.78	26.34	25.76	2.58M
June 25, 2025	26.25	26.19	26.19	26.56	25.73	4.22M
June 24, 2025	26	26.18	26.18	26.24	25.61	3.43M
June 23, 2025	25.26	25.96	25.96	26.39	25.06	3.54M
June 20, 2025	25.58	25.64	25.64	26.08	25.33	4.59M
June 19, 2025	24.65	25.42	25.42	25.69	24.56	5.72M
June 18, 2025	24.45	24.65	24.65	24.7	24.22	1.66M
June 17, 2025	24.53	24.46	24.46	24.64	24.26	1.46M
June 16, 2025	24.85	24.54	24.54	24.99	24.36	2.88M

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