GreenTech Environmental Co., Ltd. - 688466.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.1	20.59	20.59	20.7	20.1	664,761
November 06, 2025	20.53	20.49	20.49	20.76	20.04	1.13M
November 05, 2025	21.33	20.62	20.62	21.33	20.23	1.51M
November 04, 2025	20.45	20.26	20.26	20.51	20.08	696,557
November 03, 2025	20.44	20.4	20.4	20.64	20.16	779,203
October 31, 2025	20.04	20.57	20.57	20.6	19.97	1.42M
October 30, 2025	20.49	19.96	19.96	20.49	19.96	950,605
October 29, 2025	21.07	20.47	20.47	21.07	20.4	1.03M
October 28, 2025	20.99	20.93	20.93	21.17	20.21	666,838
October 27, 2025	20.96	20.83	20.83	21.16	20.63	822,261
October 24, 2025	20.92	20.86	20.86	20.96	20.68	852,993
October 23, 2025	20.79	20.83	20.83	20.87	20.42	653,872
October 22, 2025	20.72	20.79	20.79	20.91	20.6	876,183
October 21, 2025	20.4	20.77	20.77	20.93	20.1	1.37M
October 20, 2025	19.87	20.2	20.2	20.56	19.57	1.14M
October 17, 2025	19.99	19.54	19.54	20.08	19.54	921,038
October 16, 2025	20.3	19.91	19.91	20.71	19.82	608,579
October 15, 2025	20.3	20.39	20.39	20.56	20.02	706,850
October 14, 2025	20.82	20.24	20.24	21.07	20.1	917,563
October 13, 2025	20.16	20.72	20.72	20.78	19.19	1.55M
October 10, 2025	20.35	20.35	20.35	20.61	20.04	976,327
October 09, 2025	20.23	20.26	20.26	20.5	20.01	919,617
September 30, 2025	20.41	20.2	20.2	20.55	20.1	812,935
September 29, 2025	20.1	20.28	20.28	20.45	19.79	1.43M
September 26, 2025	21.5	19.94	19.94	21.5	19.94	2.16M
September 25, 2025	20.86	20.54	20.54	21.08	20.5	832,774
September 24, 2025	20.57	20.77	20.77	21.5	20.57	1.08M
September 23, 2025	21.02	20.7	20.7	21.03	20.02	1.31M
September 22, 2025	21.77	20.95	20.95	21.95	20.8	1.14M
September 19, 2025	21.57	21.73	21.73	21.86	21.34	852,147
September 18, 2025	21.92	21.5	21.5	21.97	21.3	1.42M
September 17, 2025	22.27	21.83	21.83	22.6	21.76	912,588
September 16, 2025	22.06	22.29	22.29	22.44	22.06	813,721
September 15, 2025	23.31	22.25	22.25	23.46	22.03	1.71M
September 12, 2025	23.71	23.5	23.5	23.71	22.99	1.62M
September 11, 2025	22.87	23.73	23.73	23.73	21.87	3.09M
September 10, 2025	21.89	22.87	22.87	23	21.35	2.36M
September 09, 2025	21.69	21.65	21.65	21.99	21.15	1.43M
September 08, 2025	21.15	21.59	21.59	21.64	21.03	1.26M
September 05, 2025	21.26	21.04	21.04	21.58	20.98	1.63M
September 04, 2025	21.86	21.25	21.25	21.98	20.92	1.36M
September 03, 2025	21.85	21.81	21.81	22.06	21.51	1.42M
September 02, 2025	22.7	21.8	21.8	22.95	21.38	1.84M
September 01, 2025	23.02	22.85	22.85	23.48	22.55	1.59M
August 29, 2025	23.6	23.18	23.18	23.6	22.4	2.74M
August 28, 2025	23.54	23.53	23.53	24.15	22.52	3.42M
August 27, 2025	24.5	23.81	23.81	25.66	23.74	3.49M
August 26, 2025	23.73	24.23	24.23	24.49	23.68	2.01M
August 25, 2025	24.06	23.84	23.84	24.3	23.5	2.08M
August 22, 2025	24.85	24.05	24.05	25.26	23.88	3.37M
August 21, 2025	22.97	25.16	25.16	26.99	22.79	4.95M
August 20, 2025	22.82	22.79	22.79	22.91	22.3	1.71M
August 19, 2025	22.59	22.7	22.7	22.75	22.15	2.03M
August 18, 2025	22.1	22.35	22.35	22.56	21.88	2.15M
August 15, 2025	21.75	22	22	22.2	21.66	2.02M
August 14, 2025	22.54	21.75	21.75	22.63	21.6	2.39M
August 13, 2025	22.53	22.46	22.46	22.86	21.93	3.17M
August 12, 2025	23.29	22.51	22.51	23.29	22.38	2.82M
August 11, 2025	23.41	23.35	23.35	23.69	23.01	2.53M
August 08, 2025	24	23.24	23.24	24.01	22.95	3.48M

GreenTech Environmental Co., Ltd. (688466.SS) SHH