Gree Electric Appliances, Inc. of Zhuhai (000651.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

42.25

-0.09

(-0.21%)

At close: 03:04PM CST

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	42.70	42.45	41.52	42.25	42.25	42,570,792
16 May 2024	42.70	42.74	42.16	42.34	42.34	31,683,274
15 May 2024	42.40	43.21	42.38	42.76	42.76	24,956,829
14 May 2024	43.55	43.57	42.24	42.64	42.64	39,554,921
13 May 2024	43.38	43.83	42.85	43.58	43.58	34,180,258
10 May 2024	42.70	43.36	42.67	43.22	43.22	39,675,559
09 May 2024	42.31	42.75	42.10	42.68	42.68	29,378,431
08 May 2024	42.63	42.84	42.15	42.20	42.20	30,191,761
07 May 2024	43.09	43.31	42.65	42.67	42.67	42,169,408
06 May 2024	42.60	43.73	42.31	43.41	43.41	75,427,859
30 Apr 2024	41.00	42.75	40.55	42.12	42.12	98,063,569
29 Apr 2024	39.56	40.96	39.10	40.51	40.51	52,500,637
26 Apr 2024	39.09	39.55	38.91	39.50	39.50	29,699,521
25 Apr 2024	38.80	39.17	38.70	38.95	38.95	16,140,447
24 Apr 2024	39.01	39.20	38.50	38.87	38.87	23,506,339
23 Apr 2024	39.38	39.55	38.67	39.15	39.15	28,677,687
22 Apr 2024	39.92	40.47	39.39	39.57	39.57	31,251,854
19 Apr 2024	39.71	40.13	39.64	39.94	39.94	27,368,645
18 Apr 2024	39.45	40.60	39.31	40.00	40.00	49,859,208
17 Apr 2024	39.13	39.58	38.40	39.57	39.57	37,353,134
16 Apr 2024	39.26	39.76	38.87	39.38	39.38	43,295,032
15 Apr 2024	38.33	39.43	38.19	39.40	39.40	46,693,406
12 Apr 2024	37.95	38.55	37.77	38.18	38.18	32,834,898
11 Apr 2024	37.79	38.00	37.45	37.90	37.90	28,870,477
10 Apr 2024	38.08	38.65	37.80	37.92	37.92	37,431,209
09 Apr 2024	39.50	39.60	38.05	38.10	38.10	58,751,840
08 Apr 2024	40.36	40.36	39.40	39.57	39.57	36,713,406
03 Apr 2024	39.96	40.48	39.86	40.37	40.37	25,537,449
02 Apr 2024	40.00	40.39	39.81	39.99	39.99	30,917,471
01 Apr 2024	39.50	40.28	39.46	40.12	40.12	38,507,559
29 Mar 2024	39.10	39.45	38.88	39.31	39.31	13,791,730
28 Mar 2024	38.95	39.50	38.38	39.20	39.20	46,044,061
27 Mar 2024	38.02	39.08	38.02	38.67	38.67	45,811,959
26 Mar 2024	38.14	38.33	37.80	38.10	38.10	33,520,860
25 Mar 2024	38.01	38.62	37.85	38.16	38.16	33,678,792
22 Mar 2024	37.90	38.25	37.77	38.14	38.14	29,490,523
21 Mar 2024	38.30	38.39	37.80	37.92	37.92	31,192,403
20 Mar 2024	38.26	38.46	37.75	38.25	38.25	31,623,268
19 Mar 2024	38.25	38.57	38.10	38.28	38.28	30,884,365
18 Mar 2024	38.84	38.89	38.02	38.30	38.30	52,370,520
15 Mar 2024	39.59	39.61	38.51	38.82	38.82	48,550,854
14 Mar 2024	39.33	40.03	39.31	39.55	39.55	34,813,602
13 Mar 2024	39.19	39.56	38.93	39.48	39.48	41,975,320
12 Mar 2024	40.46	40.46	38.90	39.26	39.26	83,467,251
11 Mar 2024	40.97	41.25	40.05	40.47	40.47	44,482,791
08 Mar 2024	40.96	41.16	40.57	40.97	40.97	26,247,377
07 Mar 2024	40.44	41.17	40.31	40.95	40.95	44,230,625
06 Mar 2024	40.18	40.58	40.05	40.12	40.12	27,965,689
05 Mar 2024	39.99	40.26	39.54	40.20	40.20	41,534,196
04 Mar 2024	40.40	41.00	39.84	40.07	40.07	51,299,213
01 Mar 2024	39.08	40.02	38.94	40.01	40.01	49,235,127
29 Feb 2024	38.80	39.19	38.70	39.05	39.05	33,944,025
28 Feb 2024	38.87	39.19	38.55	38.80	38.80	35,133,409
27 Feb 2024	38.76	39.00	38.52	38.88	38.88	35,105,044
26 Feb 2024	38.66	39.34	38.61	38.88	38.88	48,760,694
23 Feb 2024	38.35	38.41	37.90	38.12	38.12	34,173,798
22 Feb 2024	37.70	38.30	37.60	38.28	38.28	31,474,565
21 Feb 2024	37.90	38.35	37.61	37.87	37.87	47,622,551
20 Feb 2024	37.00	38.00	36.94	37.96	37.96	51,256,680
19 Feb 2024	36.48	37.00	36.16	36.98	36.98	49,645,367
08 Feb 2024	36.80	36.94	35.96	36.14	36.14	57,054,423
07 Feb 2024	35.91	36.88	35.47	36.80	36.80	77,041,844
06 Feb 2024	35.90	36.80	35.55	35.90	35.90	77,154,588
05 Feb 2024	35.35	36.16	35.13	36.08	36.08	68,096,947
02 Feb 2024	35.20	35.84	34.63	35.60	35.60	57,203,301
01 Feb 2024	35.18	35.49	35.01	35.28	35.28	39,645,155
31 Jan 2024	34.98	35.67	34.91	35.25	35.25	57,217,632
30 Jan 2024	34.80	35.57	34.67	35.15	35.15	59,559,302
29 Jan 2024	34.97	35.25	34.41	35.06	35.06	82,599,747
26 Jan 2024	33.61	33.77	33.20	33.66	33.66	40,242,878
25 Jan 2024	33.65	33.81	33.41	33.66	33.66	34,303,215
24 Jan 2024	33.16	33.70	32.96	33.65	33.65	32,424,807
23 Jan 2024	33.01	33.15	32.73	32.95	32.95	34,201,623
22 Jan 2024	33.51	33.73	32.80	33.00	33.00	37,486,769
19 Jan 2024	33.50	33.75	33.36	33.55	33.55	22,119,309
18 Jan 2024	33.45	33.80	32.83	33.64	33.64	42,599,897
17 Jan 2024	33.98	34.17	33.66	33.67	33.67	25,404,359
16 Jan 2024	33.74	34.24	33.61	34.11	34.11	28,881,665
15 Jan 2024	33.45	33.95	33.42	33.84	33.84	29,568,134
12 Jan 2024	33.50	33.83	33.42	33.62	33.62	22,401,273
11 Jan 2024	33.66	33.82	33.42	33.59	33.59	28,408,874
10 Jan 2024	33.35	33.84	33.28	33.67	33.67	36,648,552
09 Jan 2024	32.81	33.55	32.65	33.49	33.49	43,820,766
08 Jan 2024	33.12	33.21	32.85	32.90	32.90	41,591,134
05 Jan 2024	32.05	33.29	31.62	32.98	32.98	83,215,675
04 Jan 2024	31.90	32.01	31.45	31.95	31.95	33,339,805
03 Jan 2024	32.00	32.08	31.70	31.80	31.80	25,446,892
02 Jan 2024	32.17	32.20	31.96	32.03	32.03	25,379,730
29 Dec 2023	32.21	32.34	31.92	32.17	32.17	32,914,691
28 Dec 2023	32.20	32.44	31.98	32.31	32.31	38,034,301
27 Dec 2023	31.81	32.10	31.68	32.05	32.05	27,642,533
26 Dec 2023	31.95	32.34	31.68	31.77	31.77	23,086,523
25 Dec 2023	32.07	32.24	31.85	31.95	31.95	28,184,292
22 Dec 2023	31.32	32.32	31.29	32.04	32.04	58,111,966
21 Dec 2023	31.10	31.86	31.06	31.49	31.49	91,325,109
20 Dec 2023	32.78	32.80	30.78	30.80	30.80	124,110,579
19 Dec 2023	33.16	33.18	32.91	33.15	33.15	16,178,453
18 Dec 2023	32.95	33.38	32.64	33.17	33.17	21,099,655
15 Dec 2023	33.25	33.35	33.06	33.10	33.10	26,169,823
14 Dec 2023	33.00	33.40	33.00	33.14	33.14	28,416,366
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6667-0.0013(-0.20%)

OIL79.25+0.02(+0.03%)

GOLD2,403.80+18.30(+0.77%)

Bitcoin AUD98,857.43-326.12(-0.33%)

Gree Electric Appliances, Inc. of Zhuhai (000651.SZ)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6667
-0.0013(-0.20%)

OIL
79.25
+0.02(+0.03%)

GOLD
2,403.80
+18.30(+0.77%)

Bitcoin AUD
98,857.43
-326.12(-0.33%)