Hangzhou Greatstar Industrial Co., Ltd (SHE:002444)
China
· Delayed Price · Currency is CNY 32.32
-2.02 (-5.88%)
At close: Mar 9, 2026
SHE:002444 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.60 | 34.78 | 33.24 | 34.34 | 34.34 | 2.17% | 8,613,897 |
| Mar 5, 2026 | 33.34 | 33.78 | 33.10 | 33.61 | 33.61 | 2.44% | 8,388,669 |
| Mar 4, 2026 | 33.48 | 33.92 | 32.54 | 32.81 | 32.81 | -3.39% | 12,783,800 |
| Mar 3, 2026 | 34.80 | 34.98 | 33.70 | 33.96 | 33.96 | -2.10% | 10,103,510 |
| Mar 2, 2026 | 35.25 | 35.77 | 34.68 | 34.69 | 34.69 | -2.86% | 9,052,382 |
| Feb 27, 2026 | 35.73 | 36.12 | 34.93 | 35.71 | 35.71 | -0.22% | 9,538,179 |
| Feb 26, 2026 | 37.34 | 37.34 | 35.70 | 35.79 | 35.79 | -4.25% | 13,959,400 |
| Feb 25, 2026 | 37.44 | 37.85 | 37.09 | 37.38 | 37.38 | 0.35% | 7,526,039 |
| Feb 24, 2026 | 36.82 | 38.40 | 36.82 | 37.25 | 37.25 | 3.33% | 12,680,000 |
| Feb 13, 2026 | 36.93 | 36.94 | 36.00 | 36.05 | 36.05 | -2.41% | 9,533,638 |
| Feb 12, 2026 | 36.33 | 37.68 | 36.33 | 36.94 | 36.94 | 1.62% | 11,807,081 |
| Feb 11, 2026 | 35.83 | 36.68 | 35.70 | 36.35 | 36.35 | 1.20% | 7,595,379 |
| Feb 10, 2026 | 35.99 | 36.19 | 35.58 | 35.92 | 35.92 | 0.11% | 4,526,900 |
| Feb 9, 2026 | 36.47 | 36.68 | 35.61 | 35.88 | 35.88 | -0.47% | 7,163,940 |
| Feb 6, 2026 | 36.10 | 36.58 | 35.58 | 36.05 | 36.05 | -1.02% | 5,207,100 |
| Feb 5, 2026 | 36.88 | 37.12 | 36.00 | 36.42 | 36.42 | -1.01% | 6,872,927 |
| Feb 4, 2026 | 35.81 | 36.98 | 35.58 | 36.79 | 36.79 | 2.91% | 12,514,392 |
| Feb 3, 2026 | 34.20 | 36.08 | 34.00 | 35.75 | 35.75 | 4.93% | 14,194,410 |
| Feb 2, 2026 | 34.40 | 34.71 | 33.76 | 34.07 | 34.07 | -1.10% | 13,611,990 |
| Jan 30, 2026 | 35.51 | 35.80 | 34.30 | 34.45 | 34.45 | -2.99% | 14,053,000 |
| Jan 29, 2026 | 36.40 | 36.80 | 35.50 | 35.51 | 35.51 | -2.69% | 10,436,650 |
| Jan 28, 2026 | 37.03 | 37.38 | 36.26 | 36.49 | 36.49 | -1.99% | 10,241,630 |
| Jan 27, 2026 | 37.20 | 37.65 | 36.58 | 37.23 | 37.23 | -0.11% | 11,700,720 |
| Jan 26, 2026 | 38.50 | 38.64 | 36.81 | 37.27 | 37.27 | -3.70% | 18,105,500 |
| Jan 23, 2026 | 37.78 | 38.77 | 37.51 | 38.70 | 38.70 | 2.33% | 11,256,380 |
| Jan 22, 2026 | 38.60 | 38.87 | 37.49 | 37.82 | 37.82 | -1.56% | 7,649,667 |
| Jan 21, 2026 | 38.24 | 38.85 | 37.20 | 38.42 | 38.42 | -0.49% | 14,756,000 |
| Jan 20, 2026 | 38.46 | 39.18 | 38.28 | 38.61 | 38.61 | 0.57% | 12,339,690 |
| Jan 19, 2026 | 36.98 | 38.55 | 36.80 | 38.39 | 38.39 | 3.70% | 13,528,560 |
| Jan 16, 2026 | 37.81 | 38.45 | 36.90 | 37.02 | 37.02 | -2.06% | 9,367,360 |
| Jan 15, 2026 | 37.80 | 38.62 | 37.40 | 37.80 | 37.80 | -0.40% | 10,486,577 |
| Jan 14, 2026 | 37.35 | 38.29 | 36.94 | 37.95 | 37.95 | 1.80% | 17,499,420 |
| Jan 13, 2026 | 37.50 | 38.21 | 36.90 | 37.28 | 37.28 | -0.67% | 11,099,260 |
| Jan 12, 2026 | 37.25 | 37.70 | 36.48 | 37.53 | 37.53 | 0.83% | 13,573,120 |
| Jan 9, 2026 | 35.61 | 37.42 | 35.50 | 37.22 | 37.22 | 4.85% | 16,646,420 |
| Jan 8, 2026 | 35.90 | 35.97 | 35.26 | 35.50 | 35.50 | -1.36% | 11,716,330 |
| Jan 7, 2026 | 36.99 | 37.00 | 35.89 | 35.99 | 35.99 | -3.46% | 16,065,088 |
| Jan 6, 2026 | 34.60 | 37.53 | 34.50 | 37.28 | 37.28 | 8.91% | 30,934,722 |
| Jan 5, 2026 | 34.50 | 34.52 | 33.52 | 34.23 | 34.23 | 0.62% | 15,245,292 |
| Dec 31, 2025 | 33.43 | 34.19 | 33.13 | 34.02 | 34.02 | 2.04% | 17,600,550 |
| Dec 30, 2025 | 33.03 | 33.59 | 32.95 | 33.34 | 33.34 | 0.66% | 11,522,220 |
| Dec 29, 2025 | 33.24 | 33.30 | 32.70 | 33.12 | 33.12 | -0.48% | 12,203,130 |
| Dec 26, 2025 | 33.50 | 33.60 | 33.12 | 33.28 | 33.28 | -0.66% | 11,266,780 |
| Dec 25, 2025 | 34.81 | 34.85 | 33.33 | 33.50 | 33.50 | -3.90% | 21,121,190 |
| Dec 24, 2025 | 35.25 | 35.33 | 34.40 | 34.86 | 34.86 | -0.71% | 11,400,499 |
| Dec 23, 2025 | 36.04 | 36.07 | 34.58 | 35.11 | 35.11 | -2.90% | 19,031,920 |
| Dec 22, 2025 | 36.40 | 36.55 | 35.92 | 36.16 | 36.16 | -0.99% | 8,327,900 |
| Dec 19, 2025 | 36.14 | 37.02 | 36.00 | 36.52 | 36.52 | 1.30% | 9,256,748 |
| Dec 18, 2025 | 36.18 | 36.49 | 35.91 | 36.05 | 36.05 | -1.31% | 6,218,514 |
| Dec 17, 2025 | 35.70 | 36.56 | 35.68 | 36.53 | 36.53 | 2.38% | 9,572,558 |
| Dec 16, 2025 | 35.85 | 36.38 | 35.21 | 35.68 | 35.68 | -0.42% | 10,113,240 |
| Dec 15, 2025 | 36.20 | 36.55 | 35.53 | 35.83 | 35.83 | -2.42% | 13,443,650 |
| Dec 12, 2025 | 36.30 | 37.33 | 36.00 | 36.72 | 36.72 | 2.71% | 19,707,790 |
| Dec 11, 2025 | 36.71 | 37.50 | 35.52 | 35.75 | 35.75 | -2.91% | 16,103,660 |
| Dec 10, 2025 | 35.32 | 36.87 | 35.30 | 36.82 | 36.82 | 4.42% | 21,522,890 |
| Dec 9, 2025 | 35.07 | 35.69 | 34.90 | 35.26 | 35.26 | 0.54% | 11,303,570 |
| Dec 8, 2025 | 35.11 | 35.86 | 34.75 | 35.07 | 35.07 | -0.23% | 19,978,390 |
| Dec 5, 2025 | 34.00 | 35.29 | 33.84 | 35.15 | 35.15 | 2.39% | 16,806,152 |
| Dec 4, 2025 | 34.35 | 35.11 | 34.00 | 34.33 | 34.33 | 0.38% | 20,905,950 |
| Dec 3, 2025 | 32.90 | 34.53 | 32.60 | 34.20 | 34.20 | 7.24% | 28,285,900 |
| Dec 2, 2025 | 31.94 | 32.44 | 31.51 | 31.89 | 31.89 | -0.62% | 10,857,680 |
| Dec 1, 2025 | 31.34 | 32.18 | 31.28 | 32.09 | 32.09 | 2.13% | 15,228,570 |
| Nov 28, 2025 | 30.13 | 31.55 | 30.05 | 31.42 | 31.42 | 4.32% | 16,672,420 |
| Nov 27, 2025 | 30.50 | 31.08 | 30.11 | 30.12 | 30.12 | -3.09% | 12,302,730 |
| Nov 26, 2025 | 30.00 | 31.64 | 30.00 | 31.08 | 31.08 | 3.91% | 14,720,650 |
| Nov 25, 2025 | 30.42 | 30.70 | 29.84 | 29.91 | 29.91 | -1.61% | 10,681,870 |
| Nov 24, 2025 | 30.03 | 30.68 | 30.03 | 30.40 | 30.40 | 1.00% | 6,511,359 |
| Nov 21, 2025 | 30.11 | 30.35 | 29.65 | 30.10 | 30.10 | -0.86% | 8,601,513 |
| Nov 20, 2025 | 30.76 | 31.06 | 29.81 | 30.36 | 30.36 | -1.36% | 12,566,350 |
| Nov 19, 2025 | 30.74 | 30.91 | 30.18 | 30.78 | 30.78 | 0.10% | 6,569,390 |
| Nov 18, 2025 | 30.75 | 31.08 | 30.52 | 30.75 | 30.75 | - | 5,097,925 |
| Nov 17, 2025 | 31.28 | 31.32 | 30.57 | 30.75 | 30.75 | -1.98% | 8,852,838 |
| Nov 14, 2025 | 31.69 | 31.88 | 31.35 | 31.37 | 31.37 | -1.85% | 7,484,519 |
| Nov 13, 2025 | 31.98 | 32.46 | 31.70 | 31.96 | 31.96 | -0.59% | 8,024,643 |
| Nov 12, 2025 | 31.50 | 32.23 | 31.31 | 32.15 | 32.15 | 1.61% | 11,868,680 |
| Nov 11, 2025 | 31.49 | 32.29 | 31.30 | 31.64 | 31.64 | 0.73% | 12,118,710 |
| Nov 10, 2025 | 30.62 | 31.79 | 30.54 | 31.41 | 31.41 | 3.39% | 13,184,420 |
| Nov 7, 2025 | 31.09 | 31.15 | 30.35 | 30.38 | 30.38 | -2.69% | 8,483,802 |
| Nov 6, 2025 | 30.57 | 31.55 | 30.55 | 31.22 | 31.22 | 2.19% | 11,355,080 |
| Nov 5, 2025 | 30.29 | 31.16 | 29.98 | 30.55 | 30.55 | -0.10% | 9,400,513 |
| Nov 4, 2025 | 31.60 | 31.69 | 30.33 | 30.58 | 30.58 | -3.01% | 15,221,250 |
| Nov 3, 2025 | 30.82 | 32.10 | 30.60 | 31.53 | 31.53 | 2.27% | 22,217,690 |
| Oct 31, 2025 | 29.95 | 31.40 | 29.91 | 30.83 | 30.83 | 5.98% | 28,273,300 |
| Oct 30, 2025 | 30.36 | 30.69 | 28.60 | 29.09 | 29.09 | -4.43% | 24,487,190 |
| Oct 29, 2025 | 29.96 | 30.52 | 29.56 | 30.44 | 30.44 | 1.26% | 10,927,280 |
| Oct 28, 2025 | 30.38 | 30.49 | 29.97 | 30.06 | 30.06 | -1.51% | 6,191,100 |
| Oct 27, 2025 | 30.83 | 30.97 | 30.30 | 30.52 | 30.52 | 1.23% | 12,394,030 |
| Oct 24, 2025 | 29.69 | 30.28 | 29.60 | 30.15 | 30.15 | 0.84% | 10,517,160 |
| Oct 23, 2025 | 29.70 | 29.94 | 29.40 | 29.90 | 29.65 | 0.44% | 6,625,968 |
| Oct 22, 2025 | 29.84 | 29.98 | 29.41 | 29.77 | 29.52 | -0.27% | 6,977,459 |
| Oct 21, 2025 | 29.39 | 30.23 | 29.37 | 29.85 | 29.60 | 1.70% | 12,336,940 |
| Oct 20, 2025 | 29.24 | 29.68 | 28.90 | 29.35 | 29.10 | 0.82% | 9,474,505 |
| Oct 17, 2025 | 29.00 | 29.11 | 28.47 | 29.11 | 28.87 | 0.17% | 12,590,700 |
| Oct 16, 2025 | 30.05 | 30.10 | 28.90 | 29.06 | 28.82 | -3.49% | 12,585,840 |
| Oct 15, 2025 | 29.00 | 30.13 | 28.71 | 30.11 | 29.86 | 4.44% | 19,687,740 |
| Oct 14, 2025 | 29.00 | 29.50 | 28.75 | 28.83 | 28.59 | -0.76% | 14,464,340 |
| Oct 13, 2025 | 27.95 | 29.22 | 27.89 | 29.05 | 28.81 | -1.12% | 15,840,230 |
| Oct 10, 2025 | 29.50 | 29.74 | 29.02 | 29.38 | 29.13 | -0.94% | 16,972,650 |
| Oct 9, 2025 | 30.70 | 30.72 | 29.21 | 29.66 | 29.41 | -3.61% | 27,232,270 |
| Sep 30, 2025 | 31.25 | 31.27 | 30.60 | 30.77 | 30.51 | -1.54% | 15,648,340 |