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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.92	36.5	36.5	37.33	36.33	734,566
February 12, 2026	37.09	36.93	36.93	37.3	36.43	809,887
February 11, 2026	37.82	37.23	37.23	38.38	37	954,930
February 10, 2026	36.42	37.82	37.82	38.32	36.42	1.54M
February 09, 2026	35.89	36.69	36.69	36.78	35.78	1.32M
February 06, 2026	34.35	35.64	35.64	36.1	34.35	903,631
February 05, 2026	35.98	35.07	35.07	36.15	34.98	751,733
February 04, 2026	36.35	35.62	35.62	36.35	35.13	1.01M
February 03, 2026	35.55	36.26	36.26	36.45	35.06	1.37M
February 02, 2026	35.35	35.37	35.37	36.4	34.87	1.57M
January 30, 2026	34.87	35.18	35.18	35.47	34.42	1.04M
January 29, 2026	35.4	34.4	34.4	35.91	34.13	1.39M
January 28, 2026	36.77	35.44	35.44	36.77	34.98	1.39M
January 27, 2026	36.6	35.98	35.98	36.96	34.36	1.92M
January 26, 2026	36.73	36.64	36.64	37.72	36.51	1.91M
January 23, 2026	35.96	36.63	36.63	36.69	35.81	1.37M
January 22, 2026	36.36	35.92	35.92	37.26	35.76	1.64M
January 21, 2026	35.8	36.44	36.44	36.5	35.46	1.32M
January 20, 2026	35.47	36.01	36.01	36.03	35.15	1.46M
January 19, 2026	34.93	35.47	35.47	35.76	34.93	1.21M
January 16, 2026	35.9	35.06	35.06	36.2	34.61	1.81M
January 15, 2026	34.36	35.9	35.9	36.36	34.02	2.32M
January 14, 2026	34.09	34.36	34.36	35.3	33.71	1.64M
January 13, 2026	33.77	34.03	34.03	34.64	33.02	1.75M
January 12, 2026	33.3	33.9	33.9	34.14	32.69	1.7M
January 09, 2026	32.98	33.45	33.45	33.93	32.98	1.51M
January 08, 2026	33.01	33.17	33.17	33.47	32.74	819,401
January 07, 2026	33.42	33.06	33.06	33.6	32.77	982,678
January 06, 2026	32.82	32.99	32.99	33.32	32.51	1.34M
January 05, 2026	31.2	32.48	32.48	32.63	31.14	1.4M
December 31, 2025	31.5	31.2	31.2	31.79	30.9	937,981
December 30, 2025	31.67	31.45	31.45	32.13	31	1.17M
December 29, 2025	32.89	31.99	31.99	32.94	31.85	1.05M
December 26, 2025	32.9	32.9	32.9	33.77	32.81	1.01M
December 25, 2025	31.77	32.98	32.98	33.03	31.53	1.17M
December 24, 2025	31.02	31.8	31.8	31.89	31.01	680,092
December 23, 2025	30.95	31.29	31.29	31.42	30.61	907,157
December 22, 2025	31.1	30.98	30.98	31.51	30.82	875,078
December 19, 2025	31.3	31.04	31.04	31.77	30.97	990,984
December 18, 2025	31.89	30.8	30.8	32.49	30.73	1.3M
December 17, 2025	31.1	31.89	31.89	32.27	30.24	1.2M
December 16, 2025	31.54	30.95	30.95	31.54	30.71	686,377
December 15, 2025	32	31.39	31.39	32	31.24	683,847
December 12, 2025	31.94	31.4	31.4	32.21	31.4	706,887
December 11, 2025	32.51	31.8	31.8	32.7	31.8	773,466
December 10, 2025	32.88	32.7	32.7	32.88	31.99	718,491
December 09, 2025	33.15	32.71	32.71	33.3	32.58	901,077
December 08, 2025	33.79	33.51	33.51	33.79	33	1.02M
December 05, 2025	32.1	33.42	33.42	33.87	31.75	1.56M
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

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