Hangzhou Greenda Electronic Materials Co., Ltd. (SHA:603931)
China
· Delayed Price · Currency is CNY 32.05
+1.46 (4.77%)
Mar 10, 2026, 3:00 PM CST
SHA:603931 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.48 | 30.59 | 29.31 | 30.59 | 30.59 | -0.94% | 2,749,715 |
| Mar 6, 2026 | 30.79 | 31.17 | 30.71 | 30.88 | 30.88 | -0.96% | 2,142,656 |
| Mar 5, 2026 | 30.71 | 31.60 | 30.71 | 31.18 | 31.18 | 2.60% | 2,791,976 |
| Mar 4, 2026 | 30.12 | 30.95 | 30.01 | 30.39 | 30.39 | -0.23% | 2,610,625 |
| Mar 3, 2026 | 32.65 | 33.11 | 30.31 | 30.46 | 30.46 | -7.13% | 4,565,960 |
| Mar 2, 2026 | 32.59 | 33.41 | 32.10 | 32.80 | 32.80 | -1.15% | 3,449,900 |
| Feb 27, 2026 | 33.39 | 33.39 | 32.50 | 33.18 | 33.18 | -0.63% | 3,225,800 |
| Feb 26, 2026 | 33.34 | 33.48 | 32.91 | 33.39 | 33.39 | 0.30% | 2,808,840 |
| Feb 25, 2026 | 32.52 | 33.42 | 32.25 | 33.29 | 33.29 | 2.05% | 3,861,656 |
| Feb 24, 2026 | 32.17 | 33.05 | 31.60 | 32.62 | 32.62 | 1.40% | 3,005,055 |
| Feb 13, 2026 | 32.52 | 32.86 | 32.08 | 32.17 | 32.17 | -1.08% | 1,811,755 |
| Feb 12, 2026 | 32.70 | 32.92 | 32.41 | 32.52 | 32.52 | -0.79% | 1,813,600 |
| Feb 11, 2026 | 32.40 | 33.22 | 32.31 | 32.78 | 32.78 | 0.71% | 2,259,675 |
| Feb 10, 2026 | 32.28 | 33.10 | 32.25 | 32.55 | 32.55 | 0.22% | 2,483,496 |
| Feb 9, 2026 | 32.10 | 32.50 | 31.84 | 32.48 | 32.48 | 2.82% | 2,717,816 |
| Feb 6, 2026 | 31.71 | 32.08 | 31.40 | 31.59 | 31.59 | 0.10% | 1,989,300 |
| Feb 5, 2026 | 31.55 | 31.90 | 31.11 | 31.56 | 31.56 | -0.88% | 2,176,870 |
| Feb 4, 2026 | 31.95 | 32.08 | 31.51 | 31.84 | 31.84 | -0.78% | 1,988,060 |
| Feb 3, 2026 | 31.60 | 32.20 | 31.43 | 32.09 | 32.09 | 3.18% | 3,308,852 |
| Feb 2, 2026 | 33.87 | 34.01 | 30.79 | 31.10 | 31.10 | -9.06% | 6,575,560 |
| Jan 30, 2026 | 32.20 | 34.97 | 31.96 | 34.20 | 34.20 | 5.36% | 7,133,400 |
| Jan 29, 2026 | 33.70 | 33.93 | 32.37 | 32.46 | 32.46 | -4.50% | 4,186,348 |
| Jan 28, 2026 | 34.36 | 34.49 | 33.50 | 33.99 | 33.99 | -1.22% | 3,251,692 |
| Jan 27, 2026 | 33.37 | 34.68 | 32.55 | 34.41 | 34.41 | 2.62% | 4,762,676 |
| Jan 26, 2026 | 34.86 | 34.96 | 33.25 | 33.53 | 33.53 | -4.09% | 4,980,800 |
| Jan 23, 2026 | 34.39 | 35.08 | 34.20 | 34.96 | 34.96 | 1.39% | 5,044,508 |
| Jan 22, 2026 | 35.51 | 35.54 | 33.63 | 34.48 | 34.48 | -5.09% | 9,490,136 |
| Jan 21, 2026 | 35.35 | 36.97 | 34.56 | 36.33 | 36.33 | 1.54% | 6,886,916 |
| Jan 20, 2026 | 35.36 | 36.33 | 35.18 | 35.78 | 35.78 | 0.82% | 5,446,088 |
| Jan 19, 2026 | 36.00 | 36.68 | 35.39 | 35.49 | 35.49 | -1.20% | 5,568,496 |
| Jan 16, 2026 | 35.85 | 36.20 | 35.12 | 35.92 | 35.92 | 0.73% | 7,917,396 |
| Jan 15, 2026 | 34.10 | 35.83 | 33.84 | 35.66 | 35.66 | 4.00% | 8,777,922 |
| Jan 14, 2026 | 34.00 | 34.80 | 33.65 | 34.29 | 34.29 | 0.97% | 5,454,818 |
| Jan 13, 2026 | 35.33 | 35.33 | 33.82 | 33.96 | 33.96 | -3.96% | 6,945,018 |
| Jan 12, 2026 | 34.90 | 35.78 | 34.05 | 35.36 | 35.36 | 1.52% | 10,457,640 |
| Jan 9, 2026 | 34.00 | 34.85 | 33.86 | 34.83 | 34.83 | 0.87% | 8,441,760 |
| Jan 8, 2026 | 34.77 | 36.18 | 34.35 | 34.53 | 34.53 | -0.49% | 14,812,450 |
| Jan 7, 2026 | 33.80 | 35.50 | 33.54 | 34.70 | 34.70 | 7.33% | 16,620,660 |
| Jan 6, 2026 | 31.94 | 32.52 | 31.76 | 32.33 | 32.33 | 1.22% | 5,089,460 |
| Jan 5, 2026 | 31.58 | 32.13 | 31.45 | 31.94 | 31.94 | 1.14% | 4,372,884 |
| Dec 31, 2025 | 31.38 | 32.08 | 30.92 | 31.58 | 31.58 | 1.02% | 5,416,232 |
| Dec 30, 2025 | 31.78 | 31.95 | 31.08 | 31.26 | 31.26 | -2.19% | 5,732,800 |
| Dec 29, 2025 | 32.63 | 32.64 | 31.81 | 31.96 | 31.96 | -2.38% | 4,836,252 |
| Dec 26, 2025 | 33.15 | 33.40 | 32.70 | 32.74 | 32.74 | -1.36% | 5,187,578 |
| Dec 25, 2025 | 33.00 | 33.36 | 32.38 | 33.19 | 33.19 | - | 5,926,572 |
| Dec 24, 2025 | 33.02 | 33.33 | 32.89 | 33.19 | 33.19 | 0.88% | 4,974,428 |
| Dec 23, 2025 | 33.48 | 33.73 | 32.75 | 32.90 | 32.90 | -1.05% | 5,848,147 |
| Dec 22, 2025 | 32.84 | 33.45 | 32.60 | 33.25 | 33.25 | 1.56% | 5,958,222 |
| Dec 19, 2025 | 33.18 | 33.26 | 32.21 | 32.74 | 32.74 | -0.76% | 5,822,025 |
| Dec 18, 2025 | 32.93 | 33.67 | 32.76 | 32.99 | 32.99 | -1.52% | 6,810,466 |
| Dec 17, 2025 | 35.70 | 35.71 | 32.75 | 33.50 | 33.50 | -6.56% | 12,171,378 |
| Dec 16, 2025 | 36.20 | 36.73 | 34.90 | 35.85 | 35.85 | -1.94% | 9,803,333 |
| Dec 15, 2025 | 37.50 | 38.10 | 36.20 | 36.56 | 36.56 | -4.94% | 10,772,200 |
| Dec 12, 2025 | 38.45 | 39.85 | 38.00 | 38.46 | 38.46 | 1.16% | 11,716,240 |
| Dec 11, 2025 | 39.46 | 39.70 | 37.81 | 38.02 | 38.02 | -4.85% | 12,683,610 |
| Dec 10, 2025 | 37.40 | 40.00 | 37.26 | 39.96 | 39.96 | 5.32% | 17,840,460 |
| Dec 9, 2025 | 35.84 | 38.60 | 35.27 | 37.94 | 37.94 | 4.78% | 16,588,450 |
| Dec 8, 2025 | 34.80 | 37.62 | 33.80 | 36.21 | 36.21 | 4.74% | 16,064,800 |
| Dec 5, 2025 | 34.95 | 34.97 | 32.61 | 34.57 | 34.57 | -3.70% | 14,484,791 |
| Dec 4, 2025 | 34.85 | 37.24 | 33.93 | 35.90 | 35.90 | 5.06% | 22,170,220 |
| Dec 3, 2025 | 35.68 | 35.75 | 33.70 | 34.17 | 34.17 | -4.42% | 13,126,400 |
| Dec 2, 2025 | 35.13 | 37.20 | 35.13 | 35.75 | 35.75 | -1.76% | 18,804,278 |
| Dec 1, 2025 | 34.22 | 37.64 | 33.80 | 36.39 | 36.39 | 6.34% | 23,955,610 |
| Nov 28, 2025 | 34.08 | 34.59 | 33.30 | 34.22 | 34.22 | -1.55% | 17,904,100 |
| Nov 27, 2025 | 31.77 | 34.76 | 31.77 | 34.76 | 34.76 | 10.00% | 17,652,450 |
| Nov 26, 2025 | 32.01 | 32.20 | 31.48 | 31.60 | 31.60 | -2.47% | 7,693,989 |
| Nov 25, 2025 | 31.30 | 33.30 | 31.12 | 32.40 | 32.40 | 2.63% | 13,404,100 |
| Nov 24, 2025 | 30.58 | 32.00 | 30.31 | 31.57 | 31.57 | 4.26% | 10,286,480 |
| Nov 21, 2025 | 29.82 | 31.78 | 29.82 | 30.28 | 30.28 | -2.04% | 11,048,888 |
| Nov 20, 2025 | 31.30 | 32.27 | 30.76 | 30.91 | 30.91 | -0.32% | 10,680,870 |
| Nov 19, 2025 | 29.49 | 31.75 | 29.42 | 31.01 | 31.01 | 4.48% | 12,671,880 |
| Nov 18, 2025 | 30.40 | 30.60 | 29.49 | 29.68 | 29.68 | -4.20% | 10,664,790 |
| Nov 17, 2025 | 32.00 | 32.78 | 30.35 | 30.98 | 30.98 | 3.96% | 17,232,260 |
| Nov 14, 2025 | 30.90 | 30.90 | 29.80 | 29.80 | 29.80 | -3.47% | 4,655,483 |
| Nov 13, 2025 | 30.80 | 31.28 | 30.50 | 30.87 | 30.87 | 0.36% | 5,088,700 |
| Nov 12, 2025 | 31.50 | 31.50 | 30.17 | 30.76 | 30.76 | -2.93% | 6,630,946 |
| Nov 11, 2025 | 31.71 | 31.75 | 31.28 | 31.69 | 31.69 | 0.22% | 7,686,000 |
| Nov 10, 2025 | 31.71 | 31.91 | 31.30 | 31.62 | 31.62 | 0.96% | 10,498,020 |
| Nov 7, 2025 | 31.85 | 31.97 | 31.16 | 31.32 | 31.32 | -1.66% | 14,698,930 |
| Nov 6, 2025 | 29.50 | 31.85 | 29.50 | 31.85 | 31.85 | 10.02% | 13,076,200 |
| Nov 5, 2025 | 28.53 | 29.41 | 28.50 | 28.95 | 28.95 | -0.03% | 4,658,900 |
| Nov 4, 2025 | 29.26 | 29.52 | 28.66 | 28.96 | 28.96 | -1.06% | 4,110,396 |
| Nov 3, 2025 | 29.98 | 30.06 | 28.51 | 29.27 | 29.27 | -2.79% | 7,803,511 |
| Oct 31, 2025 | 30.00 | 30.48 | 29.70 | 30.11 | 30.11 | 0.03% | 8,271,088 |
| Oct 30, 2025 | 30.23 | 30.72 | 29.35 | 30.10 | 30.10 | -0.50% | 8,915,076 |
| Oct 29, 2025 | 29.42 | 31.00 | 29.03 | 30.25 | 30.25 | 3.28% | 12,080,140 |
| Oct 28, 2025 | 28.88 | 30.40 | 28.88 | 29.29 | 29.29 | -0.07% | 13,998,880 |
| Oct 27, 2025 | 29.25 | 31.14 | 29.18 | 29.31 | 29.31 | 3.53% | 17,407,020 |
| Oct 24, 2025 | 28.25 | 29.11 | 27.88 | 28.31 | 28.31 | 0.18% | 6,490,100 |
| Oct 23, 2025 | 29.83 | 29.83 | 27.53 | 28.26 | 28.26 | -5.33% | 7,948,117 |
| Oct 22, 2025 | 30.53 | 30.60 | 29.52 | 29.85 | 29.85 | -3.08% | 5,857,864 |
| Oct 21, 2025 | 30.96 | 31.20 | 30.32 | 30.80 | 30.80 | -0.32% | 6,583,005 |
| Oct 20, 2025 | 31.31 | 31.77 | 30.50 | 30.90 | 30.90 | -1.12% | 8,394,856 |
| Oct 17, 2025 | 30.39 | 32.72 | 29.77 | 31.25 | 31.25 | 4.90% | 16,280,630 |
| Oct 16, 2025 | 28.68 | 31.00 | 28.30 | 29.79 | 29.79 | 3.91% | 10,023,670 |
| Oct 15, 2025 | 28.96 | 28.96 | 28.24 | 28.67 | 28.67 | -0.80% | 3,664,081 |
| Oct 14, 2025 | 30.18 | 30.25 | 28.70 | 28.90 | 28.90 | -4.11% | 5,272,660 |
| Oct 13, 2025 | 28.00 | 30.21 | 27.76 | 30.14 | 30.14 | 2.03% | 7,437,060 |
| Oct 10, 2025 | 29.85 | 29.96 | 28.80 | 29.54 | 29.54 | -1.76% | 6,623,020 |
| Oct 9, 2025 | 30.28 | 30.68 | 29.66 | 30.07 | 30.07 | 0.70% | 11,714,690 |