Gree Electric Appliances, Inc. of Zhuhai Class A 000651
SZSE · China · Producer Manufacturing
CNY 38.28+0.18 (+0.47%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 38.28 | +0.47% | CNY 38.13 | CNY 38.30 | CNY 37.97 | 18.52M |
| 2026-09-29 | CNY 38.10 | -0.78% | CNY 38.38 | CNY 38.53 | CNY 38.03 | 21.48M |
| 2026-09-28 | CNY 38.40 | -0.26% | CNY 38.50 | CNY 38.68 | CNY 38.21 | 24.14M |
| 2026-09-24 | CNY 38.50 | +0.36% | CNY 38.23 | CNY 38.73 | CNY 38.23 | 25.24M |
| 2026-09-23 | CNY 38.36 | +0.47% | CNY 38.20 | CNY 38.43 | CNY 38.15 | 17.23M |
| 2026-09-22 | CNY 38.18 | +0.47% | CNY 37.90 | CNY 38.32 | CNY 37.81 | 34.38M |
| 2026-09-21 | CNY 38.00 | -1.45% | CNY 38.55 | CNY 38.55 | CNY 37.83 | 48.99M |
| 2026-09-18 | CNY 38.56 | +1.53% | CNY 38.03 | CNY 38.58 | CNY 37.97 | 29.87M |
| 2026-09-17 | CNY 37.98 | -0.31% | CNY 38.00 | CNY 38.26 | CNY 37.93 | 27.05M |
| 2026-09-16 | CNY 38.10 | -0.52% | CNY 38.31 | CNY 38.49 | CNY 37.99 | 33.76M |
| 2026-09-15 | CNY 38.30 | -1.06% | CNY 38.66 | CNY 38.79 | CNY 38.30 | 23.83M |
| 2026-09-14 | CNY 38.71 | -0.08% | CNY 38.76 | CNY 39.07 | CNY 38.66 | 21.91M |
| 2026-09-11 | CNY 38.74 | -0.54% | CNY 38.88 | CNY 38.99 | CNY 38.62 | 29.80M |
| 2026-09-10 | CNY 38.95 | +0.21% | CNY 38.95 | CNY 39.17 | CNY 38.78 | 21.50M |
| 2026-09-09 | CNY 38.87 | +1.51% | CNY 38.35 | CNY 39.03 | CNY 38.24 | 35.22M |
| 2026-09-08 | CNY 38.29 | -1.57% | CNY 38.90 | CNY 38.94 | CNY 38.29 | 45.35M |
| 2026-09-07 | CNY 38.90 | -0.21% | CNY 38.98 | CNY 39.28 | CNY 38.78 | 31.41M |
| 2026-09-04 | CNY 38.98 | +0.62% | CNY 38.80 | CNY 39.15 | CNY 38.60 | 33.23M |
| 2026-09-03 | CNY 38.74 | +0.68% | CNY 38.48 | CNY 39.09 | CNY 38.39 | 32.15M |
| 2026-09-02 | CNY 38.48 | -0.18% | CNY 38.63 | CNY 38.76 | CNY 38.45 | 30.62M |
| 2026-09-01 | CNY 38.55 | -1.03% | CNY 38.95 | CNY 39.12 | CNY 38.55 | 44.57M |
| 2026-08-31 | CNY 38.95 | -0.13% | CNY 38.90 | CNY 39.21 | CNY 38.73 | 37.87M |
| 2026-08-28 | CNY 39.00 | -0.69% | CNY 39.10 | CNY 39.17 | CNY 38.58 | 49.49M |
| 2026-08-27 | CNY 39.27 | -5.56% | CNY 38.91 | CNY 39.57 | CNY 38.28 | 77.95M |
| 2026-08-26 | CNY 41.58 | -0.10% | CNY 41.66 | CNY 41.95 | CNY 41.45 | 53.85M |
| 2026-08-25 | CNY 41.62 | +0.41% | CNY 41.46 | CNY 41.98 | CNY 41.41 | 48.58M |
| 2026-08-24 | CNY 41.45 | +0.51% | CNY 41.26 | CNY 41.69 | CNY 41.04 | 55.55M |
| 2026-08-21 | CNY 41.24 | -0.43% | CNY 41.43 | CNY 41.73 | CNY 41.24 | 43.48M |
| 2026-08-20 | CNY 41.42 | +0.24% | CNY 41.25 | CNY 41.57 | CNY 41.00 | 38.57M |
| 2026-08-19 | CNY 41.32 | +3.15% | CNY 40.38 | CNY 41.49 | CNY 40.29 | 75.72M |
| 2026-08-18 | CNY 40.06 | +0.43% | CNY 39.88 | CNY 40.26 | CNY 39.72 | 29.51M |
| 2026-08-17 | CNY 39.89 | -0.03% | CNY 40.00 | CNY 40.09 | CNY 39.61 | 32.57M |
| 2026-08-14 | CNY 39.90 | -0.84% | CNY 40.15 | CNY 40.20 | CNY 39.90 | 33.12M |
| 2026-08-13 | CNY 40.24 | +0.02% | CNY 40.13 | CNY 40.45 | CNY 40.05 | 26.43M |
| 2026-08-12 | CNY 40.23 | -0.76% | CNY 40.50 | CNY 40.54 | CNY 40.00 | 28.17M |
| 2026-08-11 | CNY 40.54 | -0.32% | CNY 40.63 | CNY 40.80 | CNY 40.37 | 31.93M |
| 2026-08-10 | CNY 40.67 | +1.42% | CNY 40.08 | CNY 40.70 | CNY 39.87 | 41.73M |
| 2026-08-07 | CNY 40.10 | -0.37% | CNY 40.29 | CNY 40.36 | CNY 39.80 | 38.92M |
| 2026-08-06 | CNY 40.25 | -0.05% | CNY 40.22 | CNY 40.51 | CNY 40.02 | 36.76M |
| 2026-08-05 | CNY 40.27 | -0.62% | CNY 40.52 | CNY 40.65 | CNY 39.82 | 51.06M |
| 2026-08-04 | CNY 40.52 | -1.07% | CNY 40.93 | CNY 40.96 | CNY 40.21 | 68.79M |
| 2026-08-03 | CNY 40.96 | -3.17% | CNY 42.18 | CNY 42.28 | CNY 40.91 | 80.60M |
| 2026-07-31 | CNY 42.30 | -0.40% | CNY 41.99 | CNY 42.30 | CNY 41.43 | 73.82M |
| 2026-07-30 | CNY 42.47 | +1.97% | CNY 41.60 | CNY 42.48 | CNY 41.40 | 67.07M |
| 2026-07-29 | CNY 41.65 | +2.08% | CNY 40.79 | CNY 41.90 | CNY 40.79 | 74.45M |
| 2026-07-28 | CNY 40.80 | +1.02% | CNY 40.39 | CNY 40.84 | CNY 40.30 | 38.83M |
| 2026-07-27 | CNY 40.39 | -0.17% | CNY 40.43 | CNY 40.68 | CNY 40.22 | 35.93M |
| 2026-07-24 | CNY 40.46 | -0.27% | CNY 40.59 | CNY 40.90 | CNY 40.46 | 39.49M |
| 2026-07-23 | CNY 40.57 | -0.71% | CNY 40.65 | CNY 40.95 | CNY 40.48 | 39.88M |
| 2026-07-22 | CNY 40.86 | +0.67% | CNY 40.45 | CNY 40.92 | CNY 40.11 | 51.98M |
| 2026-07-21 | CNY 40.59 | +0.02% | CNY 40.55 | CNY 41.09 | CNY 40.11 | 77.72M |
| 2026-07-20 | CNY 40.58 | +1.58% | CNY 39.80 | CNY 40.80 | CNY 39.73 | 76.40M |
| 2026-07-17 | CNY 39.95 | +0.30% | CNY 39.83 | CNY 40.31 | CNY 39.68 | 68.31M |
| 2026-07-16 | CNY 39.83 | 0.00% | CNY 39.78 | CNY 40.07 | CNY 39.61 | 40.85M |
| 2026-07-15 | CNY 39.83 | +1.66% | CNY 39.04 | CNY 39.88 | CNY 39.00 | 57.96M |
| 2026-07-14 | CNY 39.18 | +1.21% | CNY 38.63 | CNY 39.19 | CNY 38.63 | 49.90M |
| 2026-07-13 | CNY 38.71 | +1.20% | CNY 38.20 | CNY 38.86 | CNY 38.12 | 49.51M |
| 2026-07-10 | CNY 38.25 | +0.03% | CNY 38.18 | CNY 38.48 | CNY 37.75 | 38.66M |
| 2026-07-09 | CNY 38.24 | -0.78% | CNY 38.40 | CNY 38.41 | CNY 38.05 | 29.22M |
| 2026-07-08 | CNY 38.54 | +0.36% | CNY 38.30 | CNY 38.70 | CNY 38.08 | 30.70M |
| 2026-07-07 | CNY 38.40 | -1.54% | CNY 38.82 | CNY 38.94 | CNY 38.30 | 40.12M |
| 2026-07-06 | CNY 39.00 | +1.75% | CNY 38.33 | CNY 39.10 | CNY 38.06 | 61.90M |
| 2026-07-03 | CNY 38.33 | +0.87% | CNY 38.21 | CNY 38.87 | CNY 37.93 | 58.95M |
| 2026-07-02 | CNY 38.00 | +1.44% | CNY 37.50 | CNY 38.25 | CNY 37.50 | 64.66M |
| 2026-07-01 | CNY 37.46 | -0.11% | CNY 37.54 | CNY 37.77 | CNY 36.83 | 59.72M |
| 2026-06-30 | CNY 37.50 | -1.11% | CNY 38.00 | CNY 38.40 | CNY 37.27 | 57.55M |
| 2026-06-29 | CNY 37.92 | +2.43% | CNY 37.45 | CNY 38.19 | CNY 37.05 | 69.79M |
| 2026-06-26 | CNY 37.02 | -0.38% | CNY 37.17 | CNY 37.34 | CNY 36.80 | 44.84M |
| 2026-06-25 | CNY 37.16 | +0.13% | CNY 37.06 | CNY 37.65 | CNY 36.97 | 57.22M |
| 2026-06-24 | CNY 37.11 | -0.46% | CNY 37.00 | CNY 37.28 | CNY 36.70 | 34.75M |
| 2026-06-23 | CNY 37.28 | +0.78% | CNY 37.20 | CNY 37.64 | CNY 36.95 | 46.70M |
| 2026-06-22 | CNY 36.99 | +0.74% | CNY 36.73 | CNY 37.36 | CNY 36.27 | 50.94M |
| 2026-06-18 | CNY 36.72 | -1.16% | CNY 37.10 | CNY 37.29 | CNY 36.64 | 55.18M |
| 2026-06-17 | CNY 37.15 | -0.38% | CNY 37.33 | CNY 37.40 | CNY 37.02 | 36.50M |
| 2026-06-16 | CNY 37.29 | -1.51% | CNY 37.82 | CNY 37.82 | CNY 37.27 | 47.14M |
| 2026-06-15 | CNY 37.86 | -1.74% | CNY 38.53 | CNY 38.54 | CNY 37.65 | 65.91M |
| 2026-06-12 | CNY 38.53 | +0.08% | CNY 38.35 | CNY 38.63 | CNY 38.10 | 46.13M |
| 2026-06-11 | CNY 38.50 | +0.79% | CNY 38.13 | CNY 38.65 | CNY 37.99 | 38.45M |
| 2026-06-10 | CNY 38.20 | +0.84% | CNY 37.86 | CNY 38.39 | CNY 37.62 | 34.74M |
| 2026-06-09 | CNY 37.88 | -0.60% | CNY 38.02 | CNY 38.08 | CNY 37.59 | 39.71M |
| 2026-06-08 | CNY 38.11 | -0.91% | CNY 38.21 | CNY 38.59 | CNY 37.93 | 34.26M |
| 2026-06-05 | CNY 38.46 | -1.08% | CNY 38.70 | CNY 39.27 | CNY 38.42 | 36.76M |
| 2026-06-04 | CNY 38.88 | -1.57% | CNY 39.50 | CNY 39.86 | CNY 38.80 | 39.04M |
| 2026-06-03 | CNY 39.50 | -0.05% | CNY 39.52 | CNY 39.68 | CNY 39.33 | 29.84M |
| 2026-06-02 | CNY 39.52 | +1.10% | CNY 39.09 | CNY 39.73 | CNY 39.00 | 46.28M |
| 2026-06-01 | CNY 39.09 | -0.20% | CNY 38.90 | CNY 39.29 | CNY 38.63 | 48.65M |
| 2026-05-29 | CNY 39.17 | +3.41% | CNY 38.00 | CNY 39.38 | CNY 38.00 | 69.48M |
| 2026-05-28 | CNY 37.88 | -1.89% | CNY 38.40 | CNY 38.49 | CNY 37.80 | 37.69M |
| 2026-05-27 | CNY 38.61 | -0.69% | CNY 38.80 | CNY 39.08 | CNY 38.24 | 38.48M |
| 2026-05-26 | CNY 38.88 | +0.65% | CNY 38.60 | CNY 39.00 | CNY 38.47 | 33.68M |