Guangdong Greenway Technology Co., Ltd. - 688345.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36.96	36.99	36.99	38.11	36.65	1.83M
September 25, 2025	38.01	36.96	36.96	38.1	36.7	2.02M
September 24, 2025	36.88	37.99	37.99	37.99	36.19	2.47M
September 23, 2025	37.2	36.94	36.94	37.8	35.51	2.39M
September 22, 2025	36.7	37.21	37.21	37.47	36.38	1.54M
September 19, 2025	36.96	36.85	36.85	37.5	36.49	1.76M
September 18, 2025	37.53	37.31	37.31	38.39	36.63	2.85M
September 17, 2025	38.6	37.63	37.63	38.75	37.23	2.82M
September 16, 2025	38.11	38.9	38.9	38.9	37.45	2.81M
September 15, 2025	38.16	38.22	38.22	39.95	38.16	3.39M
September 12, 2025	39.83	38.5	38.5	39.89	37.62	3.57M
September 11, 2025	40.99	39.71	39.71	40.99	38.44	4.35M
September 10, 2025	41.55	41	41	41.57	39.72	4.47M
September 09, 2025	40.09	43.27	43.27	44.88	38.44	7.52M
September 08, 2025	35.2	41.42	41.42	41.42	34.4	7.11M
September 05, 2025	31.15	34.52	34.52	35.44	30.77	5.11M
September 04, 2025	30.82	31.04	31.04	32.77	30.18	2.84M
September 03, 2025	30.02	30.83	30.83	33.05	30.02	3.31M
September 02, 2025	30.91	30.62	30.62	31.08	29.96	2.04M
September 01, 2025	29.56	31.03	31.03	31.18	29	2.99M
August 29, 2025	29	29.54	29.54	30.58	28.58	2.82M
August 28, 2025	29.76	29.15	29.15	30.69	28.09	2.5M
August 27, 2025	31.84	30.06	30.06	33.29	30.05	3.46M
August 26, 2025	29.47	30.81	30.81	31.27	29.15	1.98M
August 25, 2025	29.79	29.75	29.75	29.95	29.1	1.22M
August 22, 2025	29.07	29.66	29.66	29.69	28.98	1.13M
August 21, 2025	29.66	28.93	28.93	29.66	28.89	1.06M
August 20, 2025	29.29	29.66	29.66	29.66	29.02	869,416
August 19, 2025	29.49	29.26	29.26	29.52	28.8	1.02M
August 18, 2025	29.46	29.52	29.52	29.75	28.64	1.57M
August 15, 2025	29.11	29.28	29.28	29.66	29.05	1.12M
August 14, 2025	30.13	28.79	28.79	30.35	28.76	1.45M
August 13, 2025	29.74	29.71	29.71	29.99	29.43	1.07M
August 12, 2025	30.42	29.71	29.71	30.66	29.4	1.48M
August 11, 2025	29.08	30.66	30.66	30.7	29.08	2.08M
August 08, 2025	28.85	28.84	28.84	28.99	28.38	778,323
August 07, 2025	29.28	28.71	28.71	29.44	28.63	895,946
August 06, 2025	28.39	29.13	29.13	29.2	28.12	1.27M
August 05, 2025	28.38	28.39	28.39	28.89	28.2	1.09M
August 04, 2025	27.8	28.19	28.19	28.19	27.06	1.22M
August 01, 2025	27.31	27.45	27.45	27.75	27.13	1.12M
July 31, 2025	26.98	27.23	27.23	27.93	26.98	1.4M
July 30, 2025	28.15	27.2	27.2	28.17	27	1.15M
July 29, 2025	28.83	28.3	28.3	28.83	27.87	1.6M
July 28, 2025	27.16	28.79	28.79	28.85	26.95	2.03M
July 25, 2025	26.75	27.18	27.18	27.3	26.66	930,080
July 24, 2025	27.15	26.94	26.94	27.47	26.81	1.16M
July 23, 2025	27	26.79	26.79	27.24	26.51	1.2M
July 22, 2025	27.29	26.86	26.86	27.66	26.75	1.52M
July 21, 2025	27.05	27.29	27.29	27.48	26.92	1.33M
July 18, 2025	27.27	27.1	27.1	27.27	26.71	1.11M
July 17, 2025	26.31	26.87	26.87	27.5	26.31	1.15M
July 16, 2025	26.58	26.66	26.66	27.25	26.25	1.55M
July 15, 2025	26.3	26.39	26.39	26.59	26	1.23M
July 14, 2025	25.86	26.3	26.3	26.47	25.86	1.2M
July 11, 2025	26.08	26.05	26.05	26.42	25.82	1.11M
July 10, 2025	26.23	26.06	26.06	26.33	25.8	921,337
July 09, 2025	26.23	26.24	26.24	26.98	25.8	1.41M
July 08, 2025	25.85	26.25	26.25	26.39	25.83	1.14M
July 07, 2025	25.98	26	26	26.05	25.46	962,478

Guangdong Greenway Technology Co., Ltd. (688345.SS) SHH