Guangdong Greenway Technology Co.,Ltd (SHA:688345)
China
· Delayed Price · Currency is CNY 38.71
+0.57 (1.49%)
Mar 11, 2026, 9:35 AM CST
SHA:688345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 36.22 | 38.22 | 36.22 | 38.14 | 38.14 | 6.21% | 1,939,467 |
| Mar 9, 2026 | 35.80 | 36.92 | 35.25 | 35.91 | 35.91 | -1.70% | 1,508,326 |
| Mar 6, 2026 | 35.27 | 36.86 | 35.20 | 36.53 | 36.53 | 2.55% | 1,464,744 |
| Mar 5, 2026 | 36.20 | 36.83 | 35.30 | 35.62 | 35.62 | 0.48% | 1,451,886 |
| Mar 4, 2026 | 37.00 | 37.22 | 35.35 | 35.45 | 35.45 | -3.41% | 1,301,434 |
| Mar 3, 2026 | 37.69 | 38.65 | 36.70 | 36.70 | 36.70 | -2.16% | 1,809,670 |
| Mar 2, 2026 | 38.39 | 39.60 | 37.22 | 37.51 | 37.51 | -3.27% | 2,319,881 |
| Feb 27, 2026 | 38.69 | 38.88 | 38.00 | 38.78 | 38.78 | 0.23% | 660,461 |
| Feb 26, 2026 | 38.38 | 38.70 | 37.95 | 38.69 | 38.69 | 0.60% | 1,010,594 |
| Feb 25, 2026 | 38.00 | 38.88 | 37.38 | 38.46 | 38.46 | 1.69% | 1,242,626 |
| Feb 24, 2026 | 36.85 | 38.29 | 36.80 | 37.82 | 37.82 | 3.62% | 1,300,586 |
| Feb 13, 2026 | 36.92 | 37.33 | 36.33 | 36.50 | 36.50 | -1.16% | 734,566 |
| Feb 12, 2026 | 37.09 | 37.30 | 36.43 | 36.93 | 36.93 | -0.81% | 809,887 |
| Feb 11, 2026 | 37.82 | 38.38 | 37.00 | 37.23 | 37.23 | -1.56% | 954,930 |
| Feb 10, 2026 | 36.42 | 38.32 | 36.42 | 37.82 | 37.82 | 3.08% | 1,536,882 |
| Feb 9, 2026 | 35.89 | 36.78 | 35.78 | 36.69 | 36.69 | 2.95% | 1,317,411 |
| Feb 6, 2026 | 34.35 | 36.10 | 34.35 | 35.64 | 35.64 | 1.63% | 903,631 |
| Feb 5, 2026 | 35.98 | 36.15 | 34.98 | 35.07 | 35.07 | -1.54% | 751,733 |
| Feb 4, 2026 | 36.35 | 36.35 | 35.13 | 35.62 | 35.62 | -1.77% | 1,014,443 |
| Feb 3, 2026 | 35.55 | 36.45 | 35.06 | 36.26 | 36.26 | 2.52% | 1,365,490 |
| Feb 2, 2026 | 35.35 | 36.40 | 34.87 | 35.37 | 35.37 | 0.54% | 1,566,156 |
| Jan 30, 2026 | 34.87 | 35.47 | 34.42 | 35.18 | 35.18 | 2.27% | 1,043,930 |
| Jan 29, 2026 | 35.40 | 35.91 | 34.13 | 34.40 | 34.40 | -2.93% | 1,392,023 |
| Jan 28, 2026 | 36.77 | 36.77 | 34.98 | 35.44 | 35.44 | -1.50% | 1,391,780 |
| Jan 27, 2026 | 36.60 | 36.96 | 34.36 | 35.98 | 35.98 | -1.80% | 1,921,682 |
| Jan 26, 2026 | 36.73 | 37.72 | 36.51 | 36.64 | 36.64 | 0.03% | 1,912,448 |
| Jan 23, 2026 | 35.96 | 36.69 | 35.81 | 36.63 | 36.63 | 1.98% | 1,371,808 |
| Jan 22, 2026 | 36.36 | 37.26 | 35.76 | 35.92 | 35.92 | -1.43% | 1,639,352 |
| Jan 21, 2026 | 35.80 | 36.50 | 35.46 | 36.44 | 36.44 | 1.19% | 1,319,052 |
| Jan 20, 2026 | 35.47 | 36.03 | 35.15 | 36.01 | 36.01 | 1.52% | 1,459,517 |
| Jan 19, 2026 | 34.93 | 35.76 | 34.93 | 35.47 | 35.47 | 1.17% | 1,208,494 |
| Jan 16, 2026 | 35.90 | 36.20 | 34.61 | 35.06 | 35.06 | -2.34% | 1,809,296 |
| Jan 15, 2026 | 34.36 | 36.36 | 34.02 | 35.90 | 35.90 | 4.48% | 2,320,085 |
| Jan 14, 2026 | 34.09 | 35.30 | 33.71 | 34.36 | 34.36 | 0.97% | 1,641,832 |
| Jan 13, 2026 | 33.77 | 34.64 | 33.02 | 34.03 | 34.03 | 0.38% | 1,753,105 |
| Jan 12, 2026 | 33.30 | 34.14 | 32.69 | 33.90 | 33.90 | 1.35% | 1,697,086 |
| Jan 9, 2026 | 32.98 | 33.93 | 32.98 | 33.45 | 33.45 | 0.84% | 1,508,860 |
| Jan 8, 2026 | 33.01 | 33.47 | 32.74 | 33.17 | 33.17 | 0.33% | 819,401 |
| Jan 7, 2026 | 33.42 | 33.60 | 32.77 | 33.06 | 33.06 | 0.21% | 982,678 |
| Jan 6, 2026 | 32.82 | 33.32 | 32.51 | 32.99 | 32.99 | 1.57% | 1,343,571 |
| Jan 5, 2026 | 31.20 | 32.63 | 31.14 | 32.48 | 32.48 | 4.10% | 1,395,590 |
| Dec 31, 2025 | 31.50 | 31.79 | 30.90 | 31.20 | 31.20 | -0.79% | 937,981 |
| Dec 30, 2025 | 31.67 | 32.13 | 31.00 | 31.45 | 31.45 | -1.69% | 1,169,243 |
| Dec 29, 2025 | 32.89 | 32.94 | 31.85 | 31.99 | 31.99 | -2.77% | 1,053,965 |
| Dec 26, 2025 | 32.90 | 33.77 | 32.81 | 32.90 | 32.90 | -0.24% | 1,008,276 |
| Dec 25, 2025 | 31.77 | 33.03 | 31.53 | 32.98 | 32.98 | 3.71% | 1,166,840 |
| Dec 24, 2025 | 31.02 | 31.89 | 31.01 | 31.80 | 31.80 | 1.63% | 680,092 |
| Dec 23, 2025 | 30.95 | 31.42 | 30.61 | 31.29 | 31.29 | 1.00% | 907,157 |
| Dec 22, 2025 | 31.10 | 31.51 | 30.82 | 30.98 | 30.98 | -0.19% | 875,078 |
| Dec 19, 2025 | 31.30 | 31.77 | 30.97 | 31.04 | 31.04 | 0.78% | 990,984 |
| Dec 18, 2025 | 31.89 | 32.49 | 30.73 | 30.80 | 30.80 | -3.42% | 1,301,554 |
| Dec 17, 2025 | 31.10 | 32.27 | 30.24 | 31.89 | 31.89 | 3.04% | 1,203,175 |
| Dec 16, 2025 | 31.54 | 31.54 | 30.71 | 30.95 | 30.95 | -1.40% | 686,377 |
| Dec 15, 2025 | 32.00 | 32.00 | 31.24 | 31.39 | 31.39 | -0.03% | 683,847 |
| Dec 12, 2025 | 31.94 | 32.21 | 31.40 | 31.40 | 31.40 | -1.26% | 706,887 |
| Dec 11, 2025 | 32.51 | 32.70 | 31.80 | 31.80 | 31.80 | -2.75% | 773,466 |
| Dec 10, 2025 | 32.88 | 32.88 | 31.99 | 32.70 | 32.70 | -0.03% | 718,491 |
| Dec 9, 2025 | 33.15 | 33.30 | 32.58 | 32.71 | 32.71 | -2.39% | 901,077 |
| Dec 8, 2025 | 33.79 | 33.79 | 33.00 | 33.51 | 33.51 | 0.27% | 1,018,775 |
| Dec 5, 2025 | 32.10 | 33.87 | 31.75 | 33.42 | 33.42 | 4.60% | 1,556,687 |
| Dec 4, 2025 | 32.28 | 32.39 | 31.40 | 31.95 | 31.95 | -0.56% | 745,311 |
| Dec 3, 2025 | 32.53 | 32.84 | 31.77 | 32.13 | 32.13 | -0.74% | 830,768 |
| Dec 2, 2025 | 33.47 | 33.50 | 32.12 | 32.37 | 32.37 | -1.13% | 1,012,191 |
| Dec 1, 2025 | 33.00 | 33.71 | 32.71 | 32.74 | 32.74 | -1.06% | 1,005,585 |
| Nov 28, 2025 | 32.58 | 33.16 | 32.50 | 33.09 | 33.09 | 0.64% | 950,386 |
| Nov 27, 2025 | 32.29 | 33.86 | 32.29 | 32.88 | 32.88 | 1.83% | 1,445,815 |
| Nov 26, 2025 | 32.66 | 33.20 | 32.28 | 32.29 | 32.29 | -2.00% | 1,204,004 |
| Nov 25, 2025 | 33.75 | 33.80 | 32.25 | 32.95 | 32.95 | -0.15% | 1,877,424 |
| Nov 24, 2025 | 30.68 | 33.99 | 30.68 | 33.00 | 33.00 | 9.27% | 3,700,818 |
| Nov 21, 2025 | 32.18 | 32.47 | 30.16 | 30.20 | 30.20 | -7.53% | 1,866,929 |
| Nov 20, 2025 | 33.29 | 34.39 | 32.40 | 32.66 | 32.66 | -2.77% | 1,548,413 |
| Nov 19, 2025 | 35.23 | 35.96 | 33.50 | 33.59 | 33.59 | -4.63% | 1,653,257 |
| Nov 18, 2025 | 36.65 | 37.18 | 34.88 | 35.22 | 35.22 | -4.29% | 2,346,864 |
| Nov 17, 2025 | 38.80 | 38.80 | 36.68 | 36.80 | 36.80 | -4.64% | 2,976,759 |
| Nov 14, 2025 | 37.30 | 40.00 | 37.06 | 38.59 | 38.59 | 2.77% | 3,452,468 |
| Nov 13, 2025 | 36.54 | 38.55 | 36.38 | 37.55 | 37.55 | 2.60% | 2,594,686 |
| Nov 12, 2025 | 37.06 | 38.00 | 35.19 | 36.60 | 36.60 | -2.69% | 2,132,623 |
| Nov 11, 2025 | 36.28 | 39.20 | 36.28 | 37.61 | 37.61 | 3.52% | 3,038,892 |
| Nov 10, 2025 | 37.56 | 38.58 | 36.15 | 36.33 | 36.33 | -2.65% | 1,749,426 |
| Nov 7, 2025 | 36.46 | 38.35 | 36.02 | 37.32 | 37.32 | 2.22% | 2,153,093 |
| Nov 6, 2025 | 36.46 | 37.83 | 36.00 | 36.51 | 36.51 | 0.11% | 1,796,812 |
| Nov 5, 2025 | 34.97 | 36.90 | 34.97 | 36.47 | 36.47 | 2.96% | 1,532,257 |
| Nov 4, 2025 | 36.70 | 37.22 | 35.10 | 35.42 | 35.42 | -4.40% | 1,754,809 |
| Nov 3, 2025 | 39.17 | 39.39 | 36.04 | 37.05 | 37.05 | -6.75% | 3,134,010 |
| Oct 31, 2025 | 38.46 | 41.60 | 38.00 | 39.73 | 39.73 | 2.32% | 3,487,306 |
| Oct 30, 2025 | 38.61 | 40.46 | 37.88 | 38.83 | 38.83 | 0.60% | 3,551,762 |
| Oct 29, 2025 | 37.78 | 38.78 | 37.60 | 38.60 | 38.60 | 1.23% | 1,901,167 |
| Oct 28, 2025 | 37.99 | 39.16 | 37.31 | 38.13 | 38.13 | 1.06% | 2,109,025 |
| Oct 27, 2025 | 37.60 | 38.80 | 36.87 | 37.73 | 37.73 | 0.16% | 1,903,014 |
| Oct 24, 2025 | 36.10 | 38.02 | 35.99 | 37.67 | 37.67 | 4.73% | 1,970,281 |
| Oct 23, 2025 | 36.25 | 36.79 | 35.16 | 35.97 | 35.97 | -0.94% | 1,413,336 |
| Oct 22, 2025 | 38.66 | 38.66 | 36.06 | 36.31 | 36.31 | -6.71% | 2,469,412 |
| Oct 21, 2025 | 38.48 | 38.93 | 37.52 | 38.92 | 38.92 | -1.09% | 2,927,060 |
| Oct 20, 2025 | 35.08 | 39.40 | 35.00 | 39.35 | 39.35 | 13.56% | 4,209,427 |
| Oct 17, 2025 | 36.48 | 37.60 | 34.55 | 34.65 | 34.65 | -5.89% | 1,487,752 |
| Oct 16, 2025 | 36.90 | 38.15 | 36.67 | 36.82 | 36.82 | -1.18% | 1,440,079 |
| Oct 15, 2025 | 35.01 | 37.73 | 35.01 | 37.26 | 37.26 | 3.50% | 1,988,875 |
| Oct 14, 2025 | 37.24 | 37.73 | 35.80 | 36.00 | 36.00 | -3.46% | 1,586,669 |
| Oct 13, 2025 | 35.00 | 37.58 | 34.52 | 37.29 | 37.29 | 4.34% | 2,591,733 |
| Oct 10, 2025 | 38.66 | 39.09 | 35.70 | 35.74 | 35.74 | -7.58% | 2,788,370 |