Gree Electric Appliances, Inc. of Zhuhai (000651.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 41.00 | 41.74 | 41.19 | 41.18 | 41.18 | 25,684,627 |
| May 28, 2024 | 41.92 | 42.04 | 41.36 | 41.56 | 41.56 | 25,602,667 |
| May 27, 2024 | 41.13 | 42.13 | 41.06 | 41.92 | 41.92 | 39,729,593 |
| May 24, 2024 | 41.00 | 41.48 | 40.90 | 41.17 | 41.17 | 23,040,992 |
| May 23, 2024 | 41.56 | 41.57 | 40.95 | 41.22 | 41.22 | 34,515,704 |
| May 22, 2024 | 41.85 | 41.86 | 41.41 | 41.56 | 41.56 | 25,662,309 |
| May 21, 2024 | 41.80 | 42.01 | 41.50 | 41.80 | 41.80 | 35,166,064 |
| May 20, 2024 | 42.33 | 42.71 | 41.72 | 41.88 | 41.88 | 37,527,720 |
| May 17, 2024 | 42.30 | 42.45 | 41.52 | 42.25 | 42.25 | 42,570,792 |
| May 16, 2024 | 42.70 | 42.74 | 42.16 | 42.34 | 42.34 | 31,683,274 |
| May 15, 2024 | 42.40 | 43.21 | 42.38 | 42.76 | 42.76 | 24,956,829 |
| May 14, 2024 | 43.55 | 43.57 | 42.24 | 42.64 | 42.64 | 39,554,921 |
| May 13, 2024 | 43.38 | 43.83 | 42.85 | 43.58 | 43.58 | 34,180,258 |
| May 10, 2024 | 42.70 | 43.36 | 42.67 | 43.22 | 43.22 | 39,675,559 |
| May 09, 2024 | 42.31 | 42.75 | 42.10 | 42.68 | 42.68 | 29,378,431 |
| May 08, 2024 | 42.63 | 42.84 | 42.15 | 42.20 | 42.20 | 30,191,761 |
| May 07, 2024 | 43.09 | 43.31 | 42.65 | 42.67 | 42.67 | 42,169,408 |
| May 06, 2024 | 42.60 | 43.73 | 42.31 | 43.41 | 43.41 | 75,427,859 |
| Apr 30, 2024 | 41.00 | 42.75 | 40.55 | 42.12 | 42.12 | 98,063,569 |
| Apr 29, 2024 | 39.56 | 40.96 | 39.10 | 40.51 | 40.51 | 52,500,637 |
| Apr 26, 2024 | 39.09 | 39.55 | 38.91 | 39.50 | 39.50 | 29,699,521 |
| Apr 25, 2024 | 38.80 | 39.17 | 38.70 | 38.95 | 38.95 | 16,140,447 |
| Apr 24, 2024 | 39.01 | 39.20 | 38.50 | 38.87 | 38.87 | 23,506,339 |
| Apr 23, 2024 | 39.38 | 39.55 | 38.67 | 39.15 | 39.15 | 28,677,687 |
| Apr 22, 2024 | 39.92 | 40.47 | 39.39 | 39.57 | 39.57 | 31,251,854 |
| Apr 19, 2024 | 39.71 | 40.13 | 39.64 | 39.94 | 39.94 | 27,368,645 |
| Apr 18, 2024 | 39.45 | 40.60 | 39.31 | 40.00 | 40.00 | 49,859,208 |
| Apr 17, 2024 | 39.13 | 39.58 | 38.40 | 39.57 | 39.57 | 37,353,134 |
| Apr 16, 2024 | 39.26 | 39.76 | 38.87 | 39.38 | 39.38 | 43,295,032 |
| Apr 15, 2024 | 38.33 | 39.43 | 38.19 | 39.40 | 39.40 | 46,693,406 |
| Apr 12, 2024 | 37.95 | 38.55 | 37.77 | 38.18 | 38.18 | 32,834,898 |
| Apr 11, 2024 | 37.79 | 38.00 | 37.45 | 37.90 | 37.90 | 28,870,477 |
| Apr 10, 2024 | 38.08 | 38.65 | 37.80 | 37.92 | 37.92 | 37,431,209 |
| Apr 09, 2024 | 39.50 | 39.60 | 38.05 | 38.10 | 38.10 | 58,751,840 |
| Apr 08, 2024 | 40.36 | 40.36 | 39.40 | 39.57 | 39.57 | 36,713,406 |
| Apr 03, 2024 | 39.96 | 40.48 | 39.86 | 40.37 | 40.37 | 25,537,449 |
| Apr 02, 2024 | 40.00 | 40.39 | 39.81 | 39.99 | 39.99 | 30,917,471 |
| Apr 01, 2024 | 39.50 | 40.28 | 39.46 | 40.12 | 40.12 | 38,507,559 |
| Mar 29, 2024 | 39.10 | 39.45 | 38.88 | 39.31 | 39.31 | 13,791,730 |
| Mar 28, 2024 | 38.95 | 39.50 | 38.38 | 39.20 | 39.20 | 46,044,061 |
| Mar 27, 2024 | 38.02 | 39.08 | 38.02 | 38.67 | 38.67 | 45,811,959 |
| Mar 26, 2024 | 38.14 | 38.33 | 37.80 | 38.10 | 38.10 | 33,520,860 |
| Mar 25, 2024 | 38.01 | 38.62 | 37.85 | 38.16 | 38.16 | 33,678,792 |
| Mar 22, 2024 | 37.90 | 38.25 | 37.77 | 38.14 | 38.14 | 29,490,523 |
| Mar 21, 2024 | 38.30 | 38.39 | 37.80 | 37.92 | 37.92 | 31,192,403 |
| Mar 20, 2024 | 38.26 | 38.46 | 37.75 | 38.25 | 38.25 | 31,623,268 |
| Mar 19, 2024 | 38.25 | 38.57 | 38.10 | 38.28 | 38.28 | 30,884,365 |
| Mar 18, 2024 | 38.84 | 38.89 | 38.02 | 38.30 | 38.30 | 52,370,520 |
| Mar 15, 2024 | 39.59 | 39.61 | 38.51 | 38.82 | 38.82 | 48,550,854 |
| Mar 14, 2024 | 39.33 | 40.03 | 39.31 | 39.55 | 39.55 | 34,813,602 |
| Mar 13, 2024 | 39.19 | 39.56 | 38.93 | 39.48 | 39.48 | 41,975,320 |
| Mar 12, 2024 | 40.46 | 40.46 | 38.90 | 39.26 | 39.26 | 83,467,251 |
| Mar 11, 2024 | 40.97 | 41.25 | 40.05 | 40.47 | 40.47 | 44,482,791 |
| Mar 08, 2024 | 40.96 | 41.16 | 40.57 | 40.97 | 40.97 | 26,247,377 |
| Mar 07, 2024 | 40.44 | 41.17 | 40.31 | 40.95 | 40.95 | 44,230,625 |
| Mar 06, 2024 | 40.18 | 40.58 | 40.05 | 40.12 | 40.12 | 27,965,689 |
| Mar 05, 2024 | 39.99 | 40.26 | 39.54 | 40.20 | 40.20 | 41,534,196 |
| Mar 04, 2024 | 40.40 | 41.00 | 39.84 | 40.07 | 40.07 | 51,299,213 |
| Mar 01, 2024 | 39.08 | 40.02 | 38.94 | 40.01 | 40.01 | 49,235,127 |
| Feb 29, 2024 | 38.80 | 39.19 | 38.70 | 39.05 | 39.05 | 33,944,025 |
| Feb 28, 2024 | 38.87 | 39.19 | 38.55 | 38.80 | 38.80 | 35,133,409 |
| Feb 27, 2024 | 38.76 | 39.00 | 38.52 | 38.88 | 38.88 | 35,105,044 |
| Feb 26, 2024 | 38.66 | 39.34 | 38.61 | 38.88 | 38.88 | 48,760,694 |
| Feb 23, 2024 | 38.35 | 38.41 | 37.90 | 38.12 | 38.12 | 34,173,798 |
| Feb 22, 2024 | 37.70 | 38.30 | 37.60 | 38.28 | 38.28 | 31,474,565 |
| Feb 21, 2024 | 37.90 | 38.35 | 37.61 | 37.87 | 37.87 | 47,622,551 |
| Feb 20, 2024 | 37.00 | 38.00 | 36.94 | 37.96 | 37.96 | 51,256,680 |
| Feb 19, 2024 | 36.48 | 37.00 | 36.16 | 36.98 | 36.98 | 49,645,367 |
| Feb 08, 2024 | 36.80 | 36.94 | 35.96 | 36.14 | 36.14 | 57,054,423 |
| Feb 07, 2024 | 35.91 | 36.88 | 35.47 | 36.80 | 36.80 | 77,041,844 |
| Feb 06, 2024 | 35.90 | 36.80 | 35.55 | 35.90 | 35.90 | 77,154,588 |
| Feb 05, 2024 | 35.35 | 36.16 | 35.13 | 36.08 | 36.08 | 68,096,947 |
| Feb 02, 2024 | 35.20 | 35.84 | 34.63 | 35.60 | 35.60 | 57,203,301 |
| Feb 01, 2024 | 35.18 | 35.49 | 35.01 | 35.28 | 35.28 | 39,645,155 |
| Jan 31, 2024 | 34.98 | 35.67 | 34.91 | 35.25 | 35.25 | 57,217,632 |
| Jan 30, 2024 | 34.80 | 35.57 | 34.67 | 35.15 | 35.15 | 59,559,302 |
| Jan 29, 2024 | 34.97 | 35.25 | 34.41 | 35.06 | 35.06 | 82,599,747 |
| Jan 26, 2024 | 33.61 | 33.77 | 33.20 | 33.66 | 33.66 | 40,242,878 |
| Jan 25, 2024 | 33.65 | 33.81 | 33.41 | 33.66 | 33.66 | 34,303,215 |
| Jan 24, 2024 | 33.16 | 33.70 | 32.96 | 33.65 | 33.65 | 32,424,807 |
| Jan 23, 2024 | 33.01 | 33.15 | 32.73 | 32.95 | 32.95 | 34,201,623 |
| Jan 22, 2024 | 33.51 | 33.73 | 32.80 | 33.00 | 33.00 | 37,486,769 |
| Jan 19, 2024 | 33.50 | 33.75 | 33.36 | 33.55 | 33.55 | 22,119,309 |
| Jan 18, 2024 | 33.45 | 33.80 | 32.83 | 33.64 | 33.64 | 42,599,897 |
| Jan 17, 2024 | 33.98 | 34.17 | 33.66 | 33.67 | 33.67 | 25,404,359 |
| Jan 16, 2024 | 33.74 | 34.24 | 33.61 | 34.11 | 34.11 | 28,881,665 |
| Jan 15, 2024 | 33.45 | 33.95 | 33.42 | 33.84 | 33.84 | 29,568,134 |
| Jan 12, 2024 | 33.50 | 33.83 | 33.42 | 33.62 | 33.62 | 22,401,273 |
| Jan 11, 2024 | 33.66 | 33.82 | 33.42 | 33.59 | 33.59 | 28,408,874 |
| Jan 10, 2024 | 33.35 | 33.84 | 33.28 | 33.67 | 33.67 | 36,648,552 |
| Jan 09, 2024 | 32.81 | 33.55 | 32.65 | 33.49 | 33.49 | 43,820,766 |
| Jan 08, 2024 | 33.12 | 33.21 | 32.85 | 32.90 | 32.90 | 41,591,134 |
| Jan 05, 2024 | 32.05 | 33.29 | 31.62 | 32.98 | 32.98 | 83,215,675 |
| Jan 04, 2024 | 31.90 | 32.01 | 31.45 | 31.95 | 31.95 | 33,339,805 |
| Jan 03, 2024 | 32.00 | 32.08 | 31.70 | 31.80 | 31.80 | 25,446,892 |
| Jan 02, 2024 | 32.17 | 32.20 | 31.96 | 32.03 | 32.03 | 25,379,730 |
| Dec 29, 2023 | 32.21 | 32.34 | 31.92 | 32.17 | 32.17 | 32,914,691 |
| Dec 28, 2023 | 32.20 | 32.44 | 31.98 | 32.31 | 32.31 | 38,034,301 |
| Dec 27, 2023 | 31.81 | 32.10 | 31.68 | 32.05 | 32.05 | 27,642,533 |
| Dec 26, 2023 | 31.95 | 32.34 | 31.68 | 31.77 | 31.77 | 23,086,523 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.