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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.28	31.95	31.95	32.39	31.4	745,311
December 03, 2025	32.53	32.13	32.13	32.84	31.77	830,768
December 02, 2025	33.47	32.37	32.37	33.5	32.12	1.01M
December 01, 2025	33	32.74	32.74	33.71	32.71	1.01M
November 28, 2025	32.58	33.09	33.09	33.16	32.5	950,386
November 27, 2025	32.29	32.88	32.88	33.86	32.29	1.45M
November 26, 2025	32.66	32.29	32.29	33.2	32.28	1.2M
November 25, 2025	33.75	32.95	32.95	33.8	32.25	1.88M
November 24, 2025	30.68	33	33	33.99	30.68	3.7M
November 21, 2025	32.18	30.2	30.2	32.47	30.16	1.87M
November 20, 2025	33.29	32.66	32.66	34.39	32.4	1.55M
November 19, 2025	35.23	33.59	33.59	35.96	33.5	1.65M
November 18, 2025	36.65	35.22	35.22	37.18	34.88	2.35M
November 17, 2025	38.8	36.8	36.8	38.8	36.68	2.98M
November 14, 2025	37.3	38.59	38.59	40	37.06	3.45M
November 13, 2025	36.54	37.55	37.55	38.55	36.38	2.59M
November 12, 2025	37.06	36.6	36.6	38	35.19	2.13M
November 11, 2025	36.28	37.61	37.61	39.2	36.28	3.04M
November 10, 2025	37.56	36.33	36.33	38.58	36.15	1.75M
November 07, 2025	36.46	37.32	37.32	38.35	36.02	2.15M
November 06, 2025	36.46	36.51	36.51	37.83	36	1.8M
November 05, 2025	34.97	36.47	36.47	36.9	34.97	1.53M
November 04, 2025	36.7	35.42	35.42	37.22	35.1	1.75M
November 03, 2025	39.17	37.05	37.05	39.39	36.04	3.13M
October 31, 2025	38.46	39.73	39.73	41.6	38	3.49M
October 30, 2025	38.61	38.83	38.83	40.46	37.88	3.55M
October 29, 2025	37.78	38.6	38.6	38.78	37.6	1.9M
October 28, 2025	37.99	38.13	38.13	39.16	37.31	2.11M
October 27, 2025	37.6	37.73	37.73	38.8	36.87	1.9M
October 24, 2025	36.1	37.67	37.67	38.02	35.99	1.97M
October 23, 2025	36.25	35.97	35.97	36.79	35.16	1.41M
October 22, 2025	38.66	36.31	36.31	38.66	36.06	2.47M
October 21, 2025	38.48	38.92	38.92	38.93	37.52	2.93M
October 20, 2025	35.08	39.35	39.35	39.4	35	4.21M
October 17, 2025	36.48	34.65	34.65	37.6	34.55	1.49M
October 16, 2025	36.9	36.82	36.82	38.15	36.67	1.44M
October 15, 2025	35.01	37.26	37.26	37.73	35.01	1.99M
October 14, 2025	37.24	36	36	37.73	35.8	1.59M
October 13, 2025	35	37.29	37.29	37.58	34.52	2.59M
October 10, 2025	38.66	35.74	35.74	39.09	35.7	2.79M
October 09, 2025	40.18	38.67	38.67	40.93	38.67	3.07M
September 30, 2025	38.01	39.47	39.47	40.26	37.55	3.72M
September 29, 2025	36.69	38.17	38.17	38.28	36.69	3.01M
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

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