Gree Electric Appliances, Inc. of Zhuhai (000651.SZ)

Compare

45.35

+0.18

+(0.40%)

At close: April 3 at 3:04:57 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	44.75	45.40	44.55	45.35	45.35	40,141,606
Apr 2, 2025	45.13	46.00	45.00	45.17	45.17	31,611,956
Apr 1, 2025	45.33	45.50	44.80	45.13	45.13	35,732,894
Mar 31, 2025	45.35	46.23	45.20	45.46	45.46	43,852,863
Mar 28, 2025	45.19	45.54	44.97	45.28	45.28	31,283,369
Mar 27, 2025	44.99	45.42	44.80	45.19	45.19	29,743,897
Mar 26, 2025	45.00	45.36	44.55	44.95	44.95	36,842,114
Mar 25, 2025	44.96	45.60	44.90	45.16	45.16	53,615,234
Mar 24, 2025	44.47	45.29	44.17	44.98	44.98	84,886,642
Mar 21, 2025	42.79	43.86	42.79	43.74	43.74	70,854,832
Mar 20, 2025	43.57	43.66	42.69	42.71	42.71	43,916,150
Mar 19, 2025	43.85	43.90	43.33	43.61	43.61	29,341,858
Mar 18, 2025	43.46	44.16	43.22	43.77	43.77	43,162,920
Mar 17, 2025	43.30	43.57	43.08	43.30	43.30	35,524,807
Mar 14, 2025	42.54	43.40	42.54	43.20	43.20	51,662,157
Mar 13, 2025	42.10	42.92	42.02	42.53	42.53	50,705,752
Mar 12, 2025	42.36	42.40	41.93	42.12	42.12	32,931,960
Mar 11, 2025	41.90	42.51	41.86	42.35	42.35	34,854,528
Mar 10, 2025	41.86	42.25	41.55	42.25	42.25	36,583,074
Mar 7, 2025	41.99	42.22	41.74	41.86	41.86	31,447,480
Mar 6, 2025	42.15	42.20	41.69	42.11	42.11	45,377,405
Mar 5, 2025	41.73	42.20	41.44	42.06	42.06	51,902,843
Mar 4, 2025	41.95	42.45	41.58	41.69	41.69	110,012,839
Mar 3, 2025	40.84	41.02	40.45	40.56	40.56	41,993,896
Feb 28, 2025	41.38	41.87	40.81	40.85	40.85	61,372,840
Feb 27, 2025	40.95	41.61	40.94	41.43	41.43	73,799,739
Feb 26, 2025	40.50	41.06	40.50	40.92	40.92	48,929,710
Feb 25, 2025	41.18	41.19	40.40	40.50	40.50	66,644,155
Feb 24, 2025	41.16	41.58	40.90	41.27	41.27	53,752,598
Feb 21, 2025	41.84	41.84	40.84	41.36	41.36	81,951,122
Feb 20, 2025	41.85	41.98	41.33	41.85	41.85	62,417,502
Feb 19, 2025	43.04	43.09	41.76	41.94	41.94	95,038,714
Feb 18, 2025	43.50	43.59	42.93	43.03	43.03	43,042,178
Feb 17, 2025	43.81	43.99	43.28	43.67	43.67	37,143,079
Feb 14, 2025	43.70	44.27	43.70	43.99	43.99	28,122,853
Feb 13, 2025	43.70	44.05	43.56	43.82	43.82	33,805,098
Feb 12, 2025	43.65	43.88	43.33	43.76	43.76	27,072,784
Feb 11, 2025	43.97	44.14	43.45	43.66	43.66	29,179,656
Feb 10, 2025	44.12	44.24	43.65	43.88	43.88	30,589,785
Feb 7, 2025	43.68	44.27	43.31	44.12	44.12	40,139,929
Feb 6, 2025	43.87	44.04	43.33	43.64	43.64	34,309,683
Feb 5, 2025	44.54	44.80	43.74	43.83	43.83	34,466,486
Jan 27, 2025	44.47	45.27	44.47	44.89	44.89	28,353,972
Jan 24, 2025	44.27	44.88	43.93	44.46	44.46	33,151,745
Jan 23, 2025	44.25	44.82	44.10	44.27	44.27	37,509,778
Jan 22, 2025	44.66	44.74	43.55	44.06	44.06	39,685,582
Jan 21, 2025	45.38	45.40	44.62	44.76	44.76	30,001,069
Jan 20, 2025	46.02	46.38	44.70	45.08	45.08	61,877,341
Jan 17, 2025	46.15	46.39	45.54	46.00	46.00	24,589,547
Jan 16, 2025	46.99	47.00	46.12	46.30	46.30	29,793,835
Jan 15, 2025	45.52	46.84	45.46	46.09	46.09	32,881,741
Jan 14, 2025	44.86	45.87	44.79	45.64	45.64	31,582,175
Jan 13, 2025	45.80	45.97	44.69	44.90	44.90	42,111,241
Jan 10, 2025	47.34	47.76	46.25	46.40	46.40	37,161,252
Jan 9, 2025	47.30	47.65	46.71	47.50	47.50	45,412,644
Jan 8, 2025	45.60	47.38	45.45	47.24	47.24	77,821,329
Jan 7, 2025	45.81	46.36	45.10	45.65	45.65	44,406,077
Jan 6, 2025	45.94	46.52	45.28	46.02	46.02	54,212,813
Jan 3, 2025	46.38	47.32	45.60	45.74	45.74	52,708,618
Jan 2, 2025	46.48	47.48	46.00	46.34	46.34	95,253,245
Dec 31, 2024	45.60	45.95	45.23	45.45	45.45	42,476,700
Dec 30, 2024	45.06	45.96	45.06	45.57	45.57	38,882,167
Dec 27, 2024	45.44	45.62	44.61	45.06	45.06	37,915,643
Dec 26, 2024	45.45	45.63	45.00	45.44	45.44	32,452,739
Dec 25, 2024	45.75	45.99	45.21	45.44	45.44	40,087,781
Dec 24, 2024	44.52	46.11	44.52	45.58	45.58	70,082,613
Dec 23, 2024	43.32	44.70	43.31	44.49	44.49	69,320,639
Dec 20, 2024	43.65	43.95	43.20	43.26	43.26	35,096,649
Dec 19, 2024	43.30	43.99	43.17	43.65	43.65	43,438,685
Dec 18, 2024	43.19	43.56	43.13	43.45	43.45	29,719,828
Dec 17, 2024	42.86	43.53	42.76	43.00	43.00	33,483,868
Dec 16, 2024	42.86	43.44	42.71	42.88	42.88	30,920,371
Dec 13, 2024	43.31	43.40	42.75	43.00	43.00	43,500,158
Dec 12, 2024	43.21	43.55	43.05	43.46	43.46	32,395,962
Dec 11, 2024	42.92	43.60	42.81	43.31	43.31	32,608,685
Dec 10, 2024	43.52	44.19	42.92	42.98	42.98	75,926,081
Dec 9, 2024	42.28	42.63	41.61	42.35	42.35	35,374,006
Dec 6, 2024	42.30	42.66	42.11	42.27	42.27	38,486,014
Dec 5, 2024	42.65	43.05	42.24	42.32	42.32	30,419,083
Dec 4, 2024	42.38	43.39	42.07	42.63	42.63	53,698,426
Dec 3, 2024	41.92	42.40	41.85	42.35	42.35	34,841,161
Dec 2, 2024	42.08	42.15	41.40	42.04	42.04	39,186,783
Nov 29, 2024	41.61	42.21	41.51	42.08	42.08	34,638,077
Nov 28, 2024	42.06	42.19	41.50	41.60	41.60	26,382,498
Nov 27, 2024	41.29	42.09	41.16	42.09	42.09	43,224,023
Nov 26, 2024	40.84	41.42	40.51	41.18	41.18	39,450,573
Nov 25, 2024	41.30	41.77	40.80	40.97	40.97	42,357,130
Nov 22, 2024	42.26	42.66	41.25	41.30	41.30	50,814,545
Nov 21, 2024	42.66	42.69	42.00	42.31	42.31	39,628,121
Nov 20, 2024	42.85	42.85	42.56	42.73	42.73	29,577,144
Nov 19, 2024	42.87	43.06	42.51	42.93	42.93	29,152,792
Nov 18, 2024	43.16	43.50	42.70	42.87	42.87	34,039,682
Nov 15, 2024	43.65	43.86	42.89	43.12	43.12	42,410,752
Nov 14, 2024	43.60	44.44	43.29	43.72	43.72	45,993,405
Nov 13, 2024	43.57	44.22	43.50	43.92	43.92	45,349,179
Nov 12, 2024	43.75	44.95	43.53	43.70	43.70	66,071,776
Nov 11, 2024	43.92	43.94	43.17	43.75	43.75	56,605,747
Nov 8, 2024	44.60	45.12	43.80	44.25	44.25	81,382,728
Nov 7, 2024	42.66	44.26	42.53	44.26	44.26	79,996,791
Nov 6, 2024	43.80	43.81	42.67	42.84	42.84	79,986,476
Nov 5, 2024	43.30	43.97	42.82	43.90	43.90	63,199,376
Nov 4, 2024	43.60	43.66	42.86	43.30	43.30	54,547,738
Nov 1, 2024	43.50	43.95	43.20	43.52	43.52	54,205,023
Oct 31, 2024	44.50	44.70	43.08	43.50	43.50	104,991,527
Oct 30, 2024	46.59	47.03	45.41	45.78	45.78	40,839,078
Oct 29, 2024	46.81	47.34	46.51	46.59	46.59	28,215,945
Oct 28, 2024	46.99	47.33	46.37	46.76	46.76	27,910,688
Oct 25, 2024	47.30	47.38	46.80	46.99	46.99	26,174,534
Oct 24, 2024	47.66	47.93	47.21	47.38	47.38	19,460,097
Oct 23, 2024	47.88	48.43	47.58	47.93	47.93	32,693,868
Oct 22, 2024	46.98	48.44	46.80	47.78	47.78	42,234,103
Oct 21, 2024	47.30	47.37	46.24	47.00	47.00	47,446,657
Oct 18, 2024	46.49	47.98	46.24	47.30	47.30	47,005,903
Oct 17, 2024	47.68	48.27	46.57	46.61	46.61	38,612,332
Oct 16, 2024	47.98	48.06	46.88	47.47	47.47	45,436,087
Oct 15, 2024	49.78	49.99	48.53	48.57	48.57	35,601,269
Oct 14, 2024	48.66	50.38	48.66	49.84	49.84	53,868,615
Oct 11, 2024	49.66	49.87	48.22	48.59	48.59	42,710,001
Oct 10, 2024	48.17	50.43	48.17	49.65	49.65	73,522,819
Oct 9, 2024	50.45	50.45	46.85	47.93	47.93	110,521,204
Oct 8, 2024	52.73	52.73	49.21	51.50	51.50	129,467,417
Sep 30, 2024	45.51	48.12	45.50	47.94	47.94	138,686,863
Sep 27, 2024	45.12	45.50	43.55	44.40	44.40	91,250,193
Sep 26, 2024	42.70	44.40	42.45	44.38	44.38	60,192,988
Sep 25, 2024	41.99	43.08	41.95	42.48	42.48	64,768,443
Sep 24, 2024	41.85	41.85	40.60	41.48	41.48	52,659,325
Sep 23, 2024	41.07	41.63	40.94	41.43	41.43	26,690,513
Sep 20, 2024	40.70	41.20	40.52	41.07	41.07	31,839,792
Sep 19, 2024	40.00	40.71	39.61	40.65	40.65	32,575,868
Sep 18, 2024	39.27	40.57	39.19	40.52	40.52	35,181,361
Sep 13, 2024	38.67	39.57	38.61	39.24	39.24	26,332,892
Sep 12, 2024	39.02	39.24	38.28	38.66	38.66	28,848,026
Sep 11, 2024	38.86	39.58	38.56	39.09	39.09	23,414,141
Sep 10, 2024	38.90	39.28	38.82	39.00	39.00	16,914,500
Sep 9, 2024	39.95	39.95	38.83	38.90	38.90	30,581,566
Sep 6, 2024	40.33	40.53	39.94	39.96	39.96	16,739,943
Sep 5, 2024	40.53	40.88	39.95	40.34	40.34	23,358,753
Sep 4, 2024	40.52	40.90	40.23	40.53	40.53	25,192,526
Sep 3, 2024	40.01	40.83	40.01	40.63	40.63	29,773,464
Sep 2, 2024	39.80	40.58	39.61	40.05	40.05	43,207,352
Aug 30, 2024	38.66	40.38	38.36	39.70	39.70	47,082,758
Aug 29, 2024	38.79	39.45	38.78	38.81	38.81	27,705,633
Aug 28, 2024	2.38 Dividend
Aug 28, 2024	39.45	39.50	38.36	38.80	38.80	40,555,660
Aug 27, 2024	42.03	42.03	41.63	41.77	39.39	31,471,438
Aug 26, 2024	42.18	42.30	41.68	42.07	39.67	34,787,016
Aug 23, 2024	41.27	42.18	41.12	42.04	39.64	45,770,454
Aug 22, 2024	41.00	41.39	40.79	41.26	38.91	32,486,061
Aug 21, 2024	40.80	41.18	40.51	40.83	38.50	18,746,250
Aug 20, 2024	40.74	41.06	40.31	40.96	38.63	23,622,593
Aug 19, 2024	40.82	41.39	40.41	40.74	38.42	24,951,265
Aug 16, 2024	40.65	41.15	40.45	41.02	38.68	23,508,601
Aug 15, 2024	40.06	40.84	39.85	40.52	38.21	26,014,463
Aug 14, 2024	40.23	40.32	39.82	40.12	37.83	12,968,626
Aug 13, 2024	40.38	40.45	39.73	40.23	37.94	19,476,207
Aug 12, 2024	40.11	40.75	40.07	40.33	38.03	17,485,102
Aug 9, 2024	40.48	40.72	40.22	40.30	38.00	18,936,870
Aug 8, 2024	40.46	40.75	40.26	40.48	38.17	22,621,581
Aug 7, 2024	40.58	40.70	40.06	40.47	38.16	26,181,338
Aug 6, 2024	41.11	41.49	40.29	40.68	38.36	35,646,753
Aug 5, 2024	40.60	41.79	40.55	41.11	38.77	61,486,216
Aug 2, 2024	40.49	41.03	40.09	40.65	38.33	30,526,884
Aug 1, 2024	39.82	40.97	39.82	40.62	38.31	42,696,638
Jul 31, 2024	38.86	40.21	38.69	40.02	37.74	43,518,491
Jul 30, 2024	39.70	39.72	38.66	38.99	36.77	37,406,217
Jul 29, 2024	40.07	40.35	39.50	39.83	37.56	35,471,368
Jul 26, 2024	38.99	39.93	38.90	39.83	37.56	93,874,115
Jul 25, 2024	37.08	37.57	36.74	37.39	35.26	26,508,930
Jul 24, 2024	38.07	38.10	37.00	37.16	35.04	37,031,259
Jul 23, 2024	38.83	38.91	38.10	38.10	35.93	23,476,283
Jul 22, 2024	39.20	39.40	38.71	38.86	36.65	24,217,190
Jul 19, 2024	39.27	39.30	38.80	39.25	37.01	25,426,735
Jul 18, 2024	38.23	39.41	38.11	39.36	37.12	42,468,118
Jul 17, 2024	38.30	38.54	37.80	38.41	36.22	32,360,937
Jul 16, 2024	38.65	38.75	38.13	38.48	36.29	25,286,618
Jul 15, 2024	38.86	38.99	38.41	38.63	36.43	21,150,175
Jul 12, 2024	38.50	39.05	38.38	38.87	36.66	33,614,813
Jul 11, 2024	38.18	38.78	38.02	38.68	36.48	33,347,640
Jul 10, 2024	38.38	38.55	37.66	37.88	35.72	29,570,072
Jul 9, 2024	37.98	38.46	37.73	38.38	36.19	30,184,704
Jul 8, 2024	37.67	38.00	37.43	37.95	35.79	27,260,302
Jul 5, 2024	38.01	38.24	37.20	37.70	35.55	39,027,322
Jul 4, 2024	38.15	38.70	37.82	38.02	35.85	37,059,372
Jul 3, 2024	38.23	38.46	38.02	38.13	35.96	24,424,534
Jul 2, 2024	38.80	38.89	38.05	38.26	36.08	39,888,409
Jul 1, 2024	39.02	39.50	38.75	38.90	36.68	27,596,071
Jun 28, 2024	39.23	39.70	39.05	39.22	36.99	27,875,495
Jun 27, 2024	39.77	39.91	38.91	39.48	37.23	37,342,073
Jun 26, 2024	40.43	40.60	39.81	39.91	37.64	25,362,201
Jun 25, 2024	39.95	40.86	39.82	40.43	38.13	28,457,257
Jun 24, 2024	39.55	40.23	39.50	40.05	37.77	29,110,376
Jun 21, 2024	39.70	39.94	39.33	39.71	37.45	24,759,484
Jun 20, 2024	39.95	40.16	39.56	39.77	37.50	23,528,797
Jun 19, 2024	40.31	40.35	39.47	39.98	37.70	29,105,336
Jun 18, 2024	40.25	40.50	40.00	40.41	38.11	18,985,710
Jun 17, 2024	40.70	41.12	40.22	40.36	38.06	30,108,874
Jun 14, 2024	40.24	40.95	40.09	40.93	38.60	31,620,215
Jun 13, 2024	40.71	41.02	40.20	40.23	37.94	26,438,755
Jun 12, 2024	40.44	40.88	39.98	40.71	38.39	23,390,651
Jun 11, 2024	40.95	41.29	40.08	40.57	38.26	37,588,307
Jun 7, 2024	41.35	41.62	40.78	41.10	38.76	31,912,692
Jun 6, 2024	40.78	41.85	40.76	41.51	39.14	40,103,084
Jun 5, 2024	41.59	41.89	40.85	40.90	38.57	25,901,702
Jun 4, 2024	41.35	41.71	40.88	41.58	39.21	24,068,585
Jun 3, 2024	40.73	41.70	40.62	41.48	39.12	31,390,259
May 31, 2024	41.35	41.46	40.70	40.70	38.38	26,997,277
May 30, 2024	41.10	41.50	40.95	41.10	38.76	20,141,557
May 29, 2024	41.50	41.74	41.18	41.18	38.83	25,684,627
May 28, 2024	41.92	42.04	41.36	41.56	39.19	25,602,667
May 27, 2024	41.13	42.13	41.06	41.92	39.53	39,729,593
May 24, 2024	41.00	41.48	40.90	41.17	38.82	23,040,992
May 23, 2024	41.56	41.57	40.95	41.22	38.87	34,515,704
May 22, 2024	41.85	41.86	41.41	41.56	39.19	25,662,309
May 21, 2024	41.80	42.01	41.50	41.80	39.42	35,166,064
May 20, 2024	42.33	42.71	41.72	41.88	39.49	37,527,720
May 17, 2024	42.30	42.45	41.52	42.25	39.84	42,570,792
May 16, 2024	42.70	42.74	42.16	42.34	39.93	31,683,274
May 15, 2024	42.40	43.21	42.38	42.76	40.32	24,956,829
May 14, 2024	43.55	43.57	42.24	42.64	40.21	39,554,921
May 13, 2024	43.38	43.83	42.85	43.58	41.10	34,180,258
May 10, 2024	42.70	43.36	42.67	43.22	40.76	39,675,559
May 9, 2024	42.31	42.75	42.10	42.68	40.25	29,378,431
May 8, 2024	42.63	42.84	42.15	42.20	39.80	30,191,761
May 7, 2024	43.09	43.31	42.65	42.67	40.24	42,169,408
May 6, 2024	42.60	43.73	42.31	43.41	40.94	75,427,859
Apr 30, 2024	41.00	42.75	40.55	42.12	39.72	98,063,569
Apr 29, 2024	39.56	40.96	39.10	40.51	38.20	52,500,637
Apr 26, 2024	39.09	39.55	38.91	39.50	37.25	29,699,521
Apr 25, 2024	38.80	39.17	38.70	38.95	36.73	16,140,447
Apr 24, 2024	39.01	39.20	38.50	38.87	36.66	23,506,339
Apr 23, 2024	39.38	39.55	38.67	39.15	36.92	28,677,687
Apr 22, 2024	39.92	40.47	39.39	39.57	37.32	31,251,854
Apr 19, 2024	39.71	40.13	39.64	39.94	37.66	27,368,645
Apr 18, 2024	39.45	40.60	39.31	40.00	37.72	49,859,208
Apr 17, 2024	39.13	39.58	38.40	39.57	37.32	37,353,134
Apr 16, 2024	39.26	39.76	38.87	39.38	37.14	43,295,032
Apr 15, 2024	38.33	39.43	38.19	39.40	37.16	46,693,406
Apr 12, 2024	37.95	38.55	37.77	38.18	36.00	32,834,898
Apr 11, 2024	37.79	38.00	37.45	37.90	35.74	28,870,477
Apr 10, 2024	38.08	38.65	37.80	37.92	35.76	37,431,209
Apr 9, 2024	39.50	39.60	38.05	38.10	35.93	58,751,840
Apr 8, 2024	40.36	40.36	39.40	39.57	37.32	36,713,406
Apr 3, 2024	39.96	40.48	39.86	40.37	38.07	25,537,449

000333.SZ Midea Group Co., Ltd.

73.36

-3.42%

600690.SS Haier Smart Home Co., Ltd.

26.20

-3.03%

6690.HK Haier Smart Home Co., Ltd.

22.900

-8.03%

000921.SZ Hisense Home Appliances Group Co., Ltd.

27.60

-5.41%

603486.SS Ecovacs Robotics Co., Ltd.

54.71

-7.21%

0921.HK HISENSE HA

23.800

-6.67%

8426.TWO Redwood Group Ltd

43.60

+1.63%

4930.TW Star Comgistic Capital Co., Ltd.

28.40

-0.53%

0300.HK MIDEA GROUP

72.950

-4.77%

6957.TW HORIZON FIXTURE GROUP CO LTD

193.00

-0.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gree Electric Appliances, Inc. of Zhuhai (000651.SZ)

Related Tickers