Australia markets closed

Hangzhou Greenda Electronic Materials Co., Ltd. (603931.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
21.50+0.05 (+0.23%)
At close: 03:00PM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202421.4221.7621.2621.5021.502,625,100
15 May 202421.5821.7321.1921.4521.453,171,932
14 May 202422.1122.3021.4821.8721.875,267,124
13 May 202421.8422.8021.3122.4422.446,644,537
10 May 202422.3522.3521.6321.7321.736,216,636
09 May 202423.1123.4022.3622.7122.719,307,477
08 May 202421.3023.4621.0823.4623.465,112,505
07 May 202421.1521.4421.0821.3321.331,671,220
06 May 202421.0021.2420.8221.1721.171,538,520
30 Apr 202420.7820.8920.5720.7320.731,613,300
29 Apr 202420.2620.8020.2620.7820.782,063,136
26 Apr 202419.4520.6119.4520.2720.272,611,760
25 Apr 202419.1219.5619.0219.4519.451,225,560
24 Apr 202418.7719.2018.7519.1519.151,256,800
23 Apr 202418.7018.8818.4418.7718.771,367,240
22 Apr 202418.4918.8917.9018.6118.611,520,640
19 Apr 202418.4818.8018.0518.5518.551,817,800
18 Apr 202418.3118.9217.9018.4718.472,190,000
17 Apr 202417.8518.3817.6518.3018.302,343,000
16 Apr 202418.3218.3217.1717.1717.173,047,600
15 Apr 202419.5519.8517.8918.4718.473,808,480
12 Apr 202420.0620.2719.5619.6119.611,958,400
11 Apr 202420.1320.3519.7919.9819.981,601,800
10 Apr 202421.2721.3520.0820.1320.132,051,500
09 Apr 202420.9121.3520.7121.2721.271,833,440
08 Apr 202422.1922.2020.6120.7420.744,094,504
03 Apr 202421.9822.4821.6922.2722.273,580,916
02 Apr 202421.8922.3421.4022.2122.215,537,962
01 Apr 202420.3822.2920.1721.9721.975,910,196
29 Mar 202420.0920.2219.6020.2620.26727,200
28 Mar 202419.7020.3419.6020.0520.052,130,000
27 Mar 202420.6020.8619.5319.5419.541,735,860
26 Mar 202421.2021.5220.4220.7820.782,050,522
25 Mar 202421.8522.3321.1121.1521.152,908,615
22 Mar 202422.2622.6822.1322.1422.142,273,303
21 Mar 202422.8022.9322.1022.3322.332,389,681
20 Mar 202422.4922.9822.2822.8422.842,838,680
19 Mar 202422.5022.6422.2622.4322.431,850,220
18 Mar 202421.9522.5421.8722.5022.502,226,840
15 Mar 202421.6721.9421.3821.9321.931,067,892
14 Mar 202422.0422.2921.4221.7221.721,744,060
13 Mar 202422.0322.3621.9522.1822.182,211,846
12 Mar 202421.8822.1521.6522.0622.061,884,336
11 Mar 202421.5821.8821.4021.8621.861,433,896
08 Mar 202421.2021.7421.0621.6821.681,435,020
07 Mar 202421.6922.0721.2421.3021.301,990,480
06 Mar 202421.7622.0521.4721.7521.751,832,436
05 Mar 202422.3222.4021.6421.8021.802,643,200
04 Mar 202422.0622.4221.5022.4022.404,200,580
01 Mar 202422.0922.4821.4721.8821.884,094,200
29 Feb 202420.0421.7520.0421.7021.704,182,405
28 Feb 202422.7123.0020.6220.6220.625,398,112
27 Feb 202422.3422.9722.0322.9122.914,997,916
26 Feb 202422.4922.8521.8022.7322.736,693,812
23 Feb 202421.6823.1021.0923.1023.107,823,017
22 Feb 202420.3021.2520.2921.0021.002,588,984
21 Feb 202420.2520.8520.0320.3620.361,676,341
20 Feb 202420.3320.4519.7220.4020.40863,329
19 Feb 202420.1520.8820.1220.3620.361,907,485
08 Feb 202418.2319.9318.0319.9319.931,828,500
07 Feb 202418.8819.0217.8818.1218.122,343,042
06 Feb 202417.9519.3016.8018.7018.702,693,666
05 Feb 202418.6518.9617.1818.1018.103,204,580
02 Feb 202419.4019.6718.3919.0019.002,472,700
01 Feb 202419.5720.0018.8219.3419.341,918,273
31 Jan 202420.1820.3019.3419.5719.572,019,400
30 Jan 202420.8720.8719.9920.2220.221,957,640
29 Jan 202421.0321.5320.5020.6520.651,218,604
26 Jan 202421.3721.9521.0221.1621.161,583,102
25 Jan 202420.7721.4120.4021.3321.331,341,540
24 Jan 202420.2620.7019.7420.6220.621,518,760
23 Jan 202419.9420.3319.7020.2720.271,515,840
22 Jan 202421.5421.7119.8020.0420.041,660,940
19 Jan 202421.6822.1821.6821.7021.701,061,000
18 Jan 202422.2222.3921.2921.7721.772,012,360
17 Jan 202422.8222.9722.2422.2722.27902,100
16 Jan 202423.4723.4722.5822.9222.92958,700
15 Jan 202423.7023.7323.1523.2023.20829,733
12 Jan 202423.8523.9923.5023.5323.53874,258
11 Jan 202423.2024.0423.0223.8423.84848,000
10 Jan 202423.5023.6322.7723.1523.15815,568
09 Jan 202423.7823.8723.2723.4123.411,043,740
08 Jan 202424.0124.0823.4723.5123.511,167,604
05 Jan 202424.6024.7423.9124.0824.08881,208
04 Jan 202425.2825.2824.5124.6224.62942,360
03 Jan 202425.3925.6825.0125.2225.221,070,603
02 Jan 202425.6625.8725.3925.3925.39875,480
29 Dec 202325.3525.6825.2025.5925.59744,860
28 Dec 202324.8325.5524.7825.3625.361,156,052
27 Dec 202324.7525.1024.4025.0325.03615,900
26 Dec 202325.5025.5024.5924.7624.76780,688
25 Dec 202325.2525.6025.0725.4025.40763,232
22 Dec 202325.6725.8125.1025.3125.31835,512
21 Dec 202325.6425.7725.2025.6625.66854,940
20 Dec 202326.0426.2325.6225.7225.72850,786
19 Dec 202325.7025.9825.4725.8925.89805,372
18 Dec 202325.8826.0925.6025.6125.61944,780
15 Dec 202326.7026.7525.9926.1526.151,139,761
14 Dec 202326.7526.9326.4926.6426.64586,537
13 Dec 202326.5026.8726.3726.6926.69824,557
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...