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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19	18.07	18.07	19	18.07	1.46M
December 03, 2025	18.85	18.93	18.93	19.25	18.76	627,074
December 02, 2025	19.35	19.06	19.06	19.35	18.86	525,759
December 01, 2025	19.63	19.26	19.26	19.68	19.22	756,492
November 28, 2025	19.26	19.45	19.45	19.57	19.06	552,503
November 27, 2025	19.38	19.25	19.25	19.47	19.07	709,971
November 26, 2025	18.9	19.24	19.24	19.69	18.9	869,237
November 25, 2025	19.18	19.32	19.32	19.69	19.18	714,573
November 24, 2025	18.75	19	19	19.43	18.71	839,846
November 21, 2025	19.35	18.66	18.66	19.96	18.66	1.11M
November 20, 2025	21.1	19.62	19.62	21.1	19.58	1.08M
November 19, 2025	20.92	20.16	20.16	20.97	20.1	763,832
November 18, 2025	20.66	20.92	20.92	20.97	20	831,221
November 17, 2025	21.1	20.71	20.71	21.1	20.68	552,489
November 14, 2025	20.65	21	21	21.38	20.65	939,029
November 13, 2025	20.89	20.67	20.67	20.96	20.57	751,567
November 12, 2025	20.69	20.81	20.81	21.35	20.62	1.27M
November 11, 2025	20.8	20.69	20.69	20.96	20.56	577,694
November 10, 2025	20.59	20.8	20.8	20.97	20.53	598,255
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

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