Hangzhou Greenda Electronic Materials Co., Ltd. Class A 603931
SSE · China · Process Industries
CNY 32.42-0.98 (-2.93%)
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 32.42 | -2.93% | CNY 34.08 | CNY 34.39 | CNY 32.37 | 3.15M |
| 2026-09-29 | CNY 33.40 | -1.59% | CNY 33.96 | CNY 34.08 | CNY 33.22 | 2.91M |
| 2026-09-28 | CNY 33.94 | -5.38% | CNY 35.92 | CNY 36.00 | CNY 33.51 | 3.75M |
| 2026-09-24 | CNY 35.87 | -2.23% | CNY 36.50 | CNY 36.80 | CNY 35.87 |
| 2.47M |
| 2026-09-23 | CNY 36.69 | +2.17% | CNY 35.91 | CNY 36.85 | CNY 35.82 | 4.15M |
| 2026-09-22 | CNY 35.91 | +0.22% | CNY 36.09 | CNY 36.55 | CNY 35.76 | 4.11M |
| 2026-09-21 | CNY 35.83 | -0.69% | CNY 36.22 | CNY 36.93 | CNY 35.66 | 3.79M |
| 2026-09-18 | CNY 36.08 | +1.35% | CNY 36.18 | CNY 36.56 | CNY 35.61 | 4.51M |
| 2026-09-17 | CNY 35.60 | -0.08% | CNY 35.55 | CNY 36.25 | CNY 35.00 | 5.10M |
| 2026-09-16 | CNY 35.63 | +4.49% | CNY 34.14 | CNY 36.50 | CNY 33.87 | 6.36M |
| 2026-09-15 | CNY 34.10 | +3.46% | CNY 33.42 | CNY 34.34 | CNY 32.73 | 5.42M |
| 2026-09-14 | CNY 32.96 | +1.01% | CNY 32.88 | CNY 33.42 | CNY 31.68 | 4.45M |
| 2026-09-11 | CNY 32.63 | -1.54% | CNY 32.76 | CNY 32.91 | CNY 31.68 | 3.35M |
| 2026-09-10 | CNY 33.14 | -1.57% | CNY 33.54 | CNY 33.74 | CNY 32.99 | 2.62M |
| 2026-09-09 | CNY 33.67 | -0.36% | CNY 33.74 | CNY 34.80 | CNY 33.45 | 3.27M |
| 2026-09-08 | CNY 33.79 | -1.17% | CNY 34.01 | CNY 34.71 | CNY 33.57 | 3.39M |
| 2026-09-07 | CNY 34.19 | +2.58% | CNY 33.43 | CNY 34.55 | CNY 33.43 | 3.66M |
| 2026-09-04 | CNY 33.33 | -3.00% | CNY 34.50 | CNY 35.04 | CNY 33.09 | 3.53M |
| 2026-09-03 | CNY 34.36 | -0.15% | CNY 35.10 | CNY 35.11 | CNY 33.80 | 2.85M |
| 2026-09-02 | CNY 34.41 | -1.74% | CNY 34.63 | CNY 34.67 | CNY 33.99 | 3.07M |
| 2026-09-01 | CNY 35.02 | -4.13% | CNY 36.53 | CNY 36.75 | CNY 34.75 | 4.33M |
| 2026-08-31 | CNY 36.53 | +1.84% | CNY 35.17 | CNY 36.59 | CNY 34.90 | 3.96M |
| 2026-08-28 | CNY 35.87 | -1.89% | CNY 36.63 | CNY 37.78 | CNY 35.82 | 4.60M |
| 2026-08-27 | CNY 36.56 | +4.52% | CNY 34.87 | CNY 37.04 | CNY 34.87 | 7.26M |
| 2026-08-26 | CNY 34.98 | -0.29% | CNY 36.80 | CNY 36.90 | CNY 34.45 | 7.39M |
| 2026-08-25 | CNY 35.08 | +0.37% | CNY 34.30 | CNY 35.47 | CNY 33.38 | 4.11M |
| 2026-08-24 | CNY 34.95 | -1.83% | CNY 35.20 | CNY 35.83 | CNY 34.24 | 3.99M |
| 2026-08-21 | CNY 35.60 | +0.48% | CNY 35.40 | CNY 36.26 | CNY 34.72 | 3.80M |
| 2026-08-20 | CNY 35.43 | -0.90% | CNY 36.05 | CNY 36.42 | CNY 35.02 | 4.58M |
| 2026-08-19 | CNY 35.75 | -7.79% | CNY 37.62 | CNY 38.74 | CNY 35.50 | 8.28M |
| 2026-08-18 | CNY 38.77 | -2.76% | CNY 39.70 | CNY 40.15 | CNY 38.00 | 6.96M |
| 2026-08-17 | CNY 39.87 | +1.32% | CNY 39.35 | CNY 40.00 | CNY 38.61 | 7.24M |
| 2026-08-14 | CNY 39.35 | +6.18% | CNY 37.32 | CNY 39.35 | CNY 37.31 | 8.69M |
| 2026-08-13 | CNY 37.06 | -1.54% | CNY 38.41 | CNY 38.60 | CNY 37.00 | 6.74M |
| 2026-08-12 | CNY 37.64 | +4.73% | CNY 36.39 | CNY 38.30 | CNY 35.80 | 7.77M |
| 2026-08-11 | CNY 35.94 | -0.91% | CNY 36.28 | CNY 36.87 | CNY 35.00 | 5.45M |
| 2026-08-10 | CNY 36.27 | -1.57% | CNY 37.01 | CNY 37.14 | CNY 35.46 | 8.24M |
| 2026-08-07 | CNY 36.85 | +1.24% | CNY 36.77 | CNY 37.24 | CNY 34.98 | 10.12M |
| 2026-08-06 | CNY 36.40 | +5.08% | CNY 34.60 | CNY 36.55 | CNY 33.60 | 12.94M |
| 2026-08-05 | CNY 34.64 | +7.48% | CNY 32.08 | CNY 34.98 | CNY 31.61 | 11.62M |
| 2026-08-04 | CNY 32.23 | +10.00% | CNY 29.52 | CNY 32.23 | CNY 29.26 | 7.99M |
| 2026-08-03 | CNY 29.30 | -1.94% | CNY 29.92 | CNY 30.60 | CNY 28.98 | 8.84M |
| 2026-07-31 | CNY 29.88 | +0.78% | CNY 31.88 | CNY 32.14 | CNY 29.85 | 10.71M |
| 2026-07-30 | CNY 29.65 | -6.73% | CNY 31.20 | CNY 31.87 | CNY 29.15 | 11.50M |
| 2026-07-29 | CNY 31.79 | -6.50% | CNY 34.29 | CNY 34.57 | CNY 30.60 | 16.29M |
| 2026-07-28 | CNY 34.00 | -6.13% | CNY 37.80 | CNY 37.80 | CNY 33.81 | 13.41M |
| 2026-07-27 | CNY 36.22 | +9.99% | CNY 33.46 | CNY 36.22 | CNY 32.70 | 5.34M |
| 2026-07-24 | CNY 32.93 | -3.99% | CNY 33.83 | CNY 34.66 | CNY 32.92 | 7.47M |
| 2026-07-23 | CNY 34.30 | -5.87% | CNY 36.43 | CNY 37.08 | CNY 34.00 | 10.16M |
| 2026-07-22 | CNY 36.44 | -4.11% | CNY 36.95 | CNY 39.90 | CNY 36.09 | 13.82M |
| 2026-07-21 | CNY 38.00 | -2.01% | CNY 37.81 | CNY 38.52 | CNY 34.90 | 17.30M |
| 2026-07-20 | CNY 38.78 | -10.00% | CNY 39.39 | CNY 40.94 | CNY 38.78 | 3.36M |
| 2026-07-17 | CNY 43.09 | -10.00% | CNY 45.97 | CNY 46.92 | CNY 43.09 | 7.50M |
| 2026-07-16 | CNY 47.88 | -10.00% | CNY 52.51 | CNY 53.40 | CNY 47.88 | 9.29M |
| 2026-07-15 | CNY 53.20 | -6.04% | CNY 57.75 | CNY 58.80 | CNY 52.82 | 9.94M |
| 2026-07-14 | CNY 56.62 | -1.84% | CNY 57.64 | CNY 59.02 | CNY 54.40 | 11.95M |
| 2026-07-13 | CNY 57.68 | -0.52% | CNY 57.39 | CNY 62.98 | CNY 56.70 | 18.28M |
| 2026-07-10 | CNY 57.98 | +4.28% | CNY 55.96 | CNY 61.00 | CNY 50.41 | 22.43M |
| 2026-07-09 | CNY 55.60 | +3.75% | CNY 54.42 | CNY 55.87 | CNY 52.64 | 9.01M |
| 2026-07-08 | CNY 53.59 | -4.81% | CNY 56.86 | CNY 58.82 | CNY 53.53 | 9.83M |
| 2026-07-07 | CNY 56.30 | -5.76% | CNY 58.54 | CNY 60.71 | CNY 56.15 | 14.92M |
| 2026-07-06 | CNY 59.74 | +10.00% | CNY 54.41 | CNY 59.74 | CNY 53.70 | 11.35M |
| 2026-07-03 | CNY 54.31 | -6.30% | CNY 57.00 | CNY 58.95 | CNY 54.31 | 9.63M |
| 2026-07-02 | CNY 57.96 | +2.49% | CNY 54.65 | CNY 61.75 | CNY 53.06 | 11.74M |
| 2026-07-01 | CNY 56.55 | -4.80% | CNY 59.00 | CNY 61.88 | CNY 56.41 | 11.50M |
| 2026-06-30 | CNY 59.40 | +3.68% | CNY 57.00 | CNY 60.15 | CNY 56.00 | 11.13M |
| 2026-06-29 | CNY 57.29 | +6.31% | CNY 53.97 | CNY 57.60 | CNY 52.23 | 12.11M |
| 2026-06-26 | CNY 53.89 | -2.43% | CNY 55.00 | CNY 56.27 | CNY 53.77 | 7.05M |
| 2026-06-25 | CNY 55.23 | -7.46% | CNY 60.00 | CNY 60.50 | CNY 54.86 | 11.74M |
| 2026-06-24 | CNY 59.68 | +3.29% | CNY 57.48 | CNY 60.50 | CNY 54.77 | 9.22M |
| 2026-06-23 | CNY 57.78 | -0.21% | CNY 58.07 | CNY 59.40 | CNY 55.43 | 7.04M |
| 2026-06-22 | CNY 57.90 | +3.41% | CNY 58.30 | CNY 59.38 | CNY 56.80 | 8.46M |
| 2026-06-18 | CNY 55.99 | -2.44% | CNY 56.82 | CNY 58.18 | CNY 55.89 | 6.40M |
| 2026-06-17 | CNY 57.39 | +0.51% | CNY 56.00 | CNY 58.19 | CNY 55.70 | 6.67M |
| 2026-06-16 | CNY 57.10 | +5.98% | CNY 54.03 | CNY 57.88 | CNY 52.15 | 12.17M |
| 2026-06-15 | CNY 53.88 | +0.09% | CNY 54.10 | CNY 55.25 | CNY 51.87 | 14.19M |
| 2026-06-12 | CNY 53.83 | -10.00% | CNY 62.00 | CNY 62.99 | CNY 53.83 | 15.56M |
| 2026-06-11 | CNY 59.81 | +1.77% | CNY 58.67 | CNY 61.43 | CNY 57.01 | 13.52M |
| 2026-06-10 | CNY 58.77 | +1.38% | CNY 57.00 | CNY 60.00 | CNY 56.34 | 9.30M |
| 2026-06-09 | CNY 57.97 | +2.31% | CNY 58.20 | CNY 59.00 | CNY 56.29 | 8.89M |
| 2026-06-08 | CNY 56.66 | -1.94% | CNY 55.08 | CNY 59.61 | CNY 54.01 | 6.96M |
| 2026-06-05 | CNY 57.78 | -3.64% | CNY 59.40 | CNY 60.58 | CNY 57.30 | 8.88M |
| 2026-06-04 | CNY 59.96 | -0.70% | CNY 58.58 | CNY 62.19 | CNY 57.80 | 10.26M |
| 2026-06-03 | CNY 60.38 | -1.82% | CNY 62.00 | CNY 62.58 | CNY 56.00 | 17.88M |
| 2026-06-02 | CNY 61.50 | -6.55% | CNY 64.71 | CNY 66.70 | CNY 59.89 | 12.94M |
| 2026-06-01 | CNY 65.81 | +2.83% | CNY 64.60 | CNY 67.20 | CNY 62.00 | 11.06M |
| 2026-05-29 | CNY 64.00 | +0.41% | CNY 62.50 | CNY 66.30 | CNY 62.50 | 13.20M |
| 2026-05-28 | CNY 63.74 | +9.88% | CNY 57.43 | CNY 63.81 | CNY 57.43 | 15.22M |
| 2026-05-27 | CNY 58.01 | -3.48% | CNY 59.50 | CNY 62.52 | CNY 57.60 | 9.62M |
| 2026-05-26 | CNY 60.10 | +1.26% | CNY 59.35 | CNY 62.50 | CNY 57.84 | 12.86M |