Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Hangzhou Greatstar Industrial Co., Ltd (002444.SZ)

23.28
+0.37
+(1.62%)
At close: 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202523.2023.6922.7323.2823.2824,579,949
Apr 29, 202523.0123.1622.6622.9122.9116,364,460
Apr 28, 202523.7923.9022.9923.1523.1519,276,646
Apr 25, 202523.2024.4023.2023.7923.7924,835,795
Apr 24, 202523.7023.8023.1423.1723.1721,892,276
Apr 23, 202523.5024.3323.2023.7523.7554,317,486
Apr 22, 202522.6022.7921.9822.2522.2529,591,930
Apr 21, 202522.0023.0621.5422.9422.9434,167,164
Apr 18, 202521.4022.4021.3121.7221.7224,520,628
Apr 17, 202521.3821.8021.1621.4321.4324,665,990
Apr 16, 202521.9021.9921.1621.5321.5335,385,210
Apr 15, 202522.8022.8721.9622.0622.0630,287,748
Apr 14, 202524.0824.2222.8822.9222.9243,567,268
Apr 11, 202523.4124.2022.6323.6323.6368,157,991
Apr 10, 202523.7323.7323.3823.7323.7327,386,532
Apr 9, 202520.0022.1819.9421.5721.5767,625,186
Apr 8, 202522.1622.5722.1622.1622.1631,838,787
Apr 7, 202524.6224.6224.6224.6224.624,156,700
Apr 3, 202527.9528.0027.3527.3527.3516,307,500
Apr 2, 202530.1830.4829.9230.3930.3913,651,197
Apr 1, 202529.6130.4529.2830.3030.3015,830,826
Mar 31, 202530.1230.6029.4829.6129.6116,004,144
Mar 28, 202530.2230.7130.0230.2430.2414,738,558
Mar 27, 202529.9330.5529.6130.4530.4518,689,368
Mar 26, 202530.1730.3229.7530.0930.0919,049,851
Mar 25, 202529.8030.7029.6830.2130.2124,431,533
Mar 24, 202529.8330.6529.6529.8629.8627,720,447
Mar 21, 202528.6829.3628.6629.1929.1922,189,850
Mar 20, 202528.4929.0028.2828.6128.6114,951,670
Mar 19, 202528.6828.7028.2528.4928.499,109,198
Mar 18, 202528.5528.7628.4028.6028.6011,963,083
Mar 17, 202528.4828.6628.1728.5628.5614,631,844
Mar 14, 202528.1528.5728.0928.4728.4712,390,634
Mar 13, 202528.7328.7528.1128.1528.1513,524,326
Mar 12, 202529.3529.4028.6028.7328.7313,645,731
Mar 11, 202529.1729.3928.7729.0229.0214,099,021
Mar 10, 202529.0029.6128.5729.5729.5720,642,855
Mar 7, 202528.9029.2728.6128.8928.8913,525,621
Mar 6, 202529.0929.3028.5128.9628.9630,653,425
Mar 5, 202529.8730.0529.0429.1529.1520,309,060
Mar 4, 202529.9030.1729.8029.9129.918,851,919
Mar 3, 202530.9331.6429.7629.8929.8916,704,460
Feb 28, 202530.0831.9030.0530.8530.8526,058,016
Feb 27, 202530.3530.5629.8930.4830.4812,397,946
Feb 26, 202529.6830.6829.6830.3930.3916,033,598
Feb 25, 202529.9130.2629.7129.8329.8310,698,960
Feb 24, 202530.7731.0630.0930.1830.1817,455,029
Feb 21, 202531.0031.0930.3030.8730.8720,659,712
Feb 20, 202530.6031.3130.4031.0031.0021,028,816
Feb 19, 202529.8231.9029.7330.7330.7325,460,001
Feb 18, 202530.7530.7529.5530.2730.2714,124,460
Feb 17, 202530.4030.9029.7230.9030.9013,021,456
Feb 14, 202530.5030.7630.1530.5230.5212,250,354
Feb 13, 202530.8930.9830.2830.4030.4010,426,431
Feb 12, 202531.0531.2330.7030.9130.9113,154,566
Feb 11, 202531.0631.3230.7131.0931.0911,098,440
Feb 10, 202532.0532.1730.8831.0631.0618,864,215
Feb 7, 202531.7632.4531.2732.0432.0411,361,711
Feb 6, 202531.7132.1331.5331.7431.749,750,109
Feb 5, 202532.1232.1231.0731.7731.7710,429,750
Jan 27, 202531.9532.4931.8032.1532.1512,377,038
Jan 24, 202531.6632.0131.3831.8331.8311,608,978
Jan 23, 202532.4032.5631.5531.6031.6014,022,533
Jan 22, 202532.7832.8031.9132.4132.4115,750,997
Jan 21, 202533.2533.5032.4633.0233.0211,089,916
Jan 20, 202533.8334.6332.7832.8732.8715,442,165
Jan 17, 202532.7234.3032.5533.5333.5316,620,903
Jan 16, 202532.8133.0932.6032.7832.789,512,858
Jan 15, 202532.0233.0831.8132.4032.4011,672,193
Jan 14, 202531.4532.2630.9932.1932.1912,984,204
Jan 13, 202531.0031.9330.9131.3031.309,799,304
Jan 10, 202532.2032.4131.1931.4031.4018,620,651
Jan 9, 202532.8332.8332.1732.2932.2911,784,335
Jan 8, 202531.8933.2431.8132.9832.9815,062,673
Jan 7, 202531.8032.8931.6032.2032.2014,497,091
Jan 6, 202531.5931.9831.0831.7231.7212,564,500
Jan 3, 202531.4032.3531.2031.4131.4115,841,600
Jan 2, 202532.3432.4531.0031.3831.3817,327,752
Dec 31, 202432.3332.5832.0032.3532.3513,322,548
Dec 30, 202431.4932.6031.3232.4032.4015,856,490
Dec 27, 202431.5532.1031.1531.5231.5214,395,832
Dec 26, 202430.6131.7130.5231.6031.6015,511,113
Dec 25, 202430.7630.9530.1430.6130.6114,877,870
Dec 24, 202430.0031.2629.8030.9630.9631,284,713
Dec 23, 202430.0531.2829.9030.0030.0040,260,318
Dec 20, 202428.7829.2628.6428.7028.709,120,608
Dec 19, 202428.4029.2828.1529.0729.0710,378,372
Dec 18, 202428.3228.9028.3128.6628.668,657,597
Dec 17, 202427.8028.6527.7828.3228.3210,897,493
Dec 16, 202428.8529.0027.6327.8027.8011,608,045
Dec 13, 202428.7029.4928.5228.7328.7317,355,031
Dec 12, 202427.7128.8927.5628.8028.8018,394,475
Dec 11, 202427.7828.0327.6027.6927.698,097,457
Dec 10, 202428.0828.5027.8027.8127.8113,930,324
Dec 9, 202428.2328.2527.7427.8227.828,294,308
Dec 6, 202428.1128.4827.9028.2328.2312,863,071
Dec 5, 2024 0.25 Dividend
Dec 5, 202426.9928.2526.9527.9927.9919,659,278
Dec 4, 202427.1827.4826.8127.2326.988,995,906
Dec 3, 202427.3927.4627.0727.2527.0011,223,239
Dec 2, 202428.1328.1327.1027.3927.1417,113,321
Nov 29, 202428.1328.4627.8227.9027.6411,136,028
Nov 28, 202428.2828.7327.9028.0327.7711,777,692
Nov 27, 202427.8428.2827.6828.2828.0213,607,086
Nov 26, 202427.1528.4027.0028.1027.8419,882,303
Nov 25, 202427.3827.7426.8527.1026.859,979,664
Nov 22, 202428.0728.2727.3627.3927.1410,338,176
Nov 21, 202427.8228.4927.7628.0727.8111,453,379
Nov 20, 202427.7028.1527.4127.9527.6911,897,519
Nov 19, 202426.9327.9526.8327.6127.3617,728,867
Nov 18, 202426.7427.2526.6226.6826.4416,837,129
Nov 15, 202427.5827.6726.5526.6226.3822,303,317
Nov 14, 202427.9728.3627.5827.6627.4117,705,611
Nov 13, 202428.4128.4127.0828.1327.8734,497,568
Nov 12, 202428.8429.8428.6229.3829.1123,578,109
Nov 11, 202429.3229.3227.9728.8528.5927,032,710
Nov 8, 202429.9830.2629.1129.3229.0519,024,580
Nov 7, 202429.1330.0929.0929.9029.6317,868,944
Nov 6, 202430.5630.6329.1229.6729.4032,981,441
Nov 5, 202430.8730.8929.9030.5530.2720,916,694
Nov 4, 202429.9031.3029.9030.7230.4427,686,462
Nov 1, 202428.4430.2028.3329.4629.1927,288,535
Oct 31, 202429.4229.4927.4728.6028.3428,153,773
Oct 30, 202428.2828.9228.0728.5228.2619,692,995
Oct 29, 202428.2428.7028.0028.3228.0613,492,833
Oct 28, 202428.3128.3427.7328.2527.9913,818,821
Oct 25, 202427.9028.6027.6028.3628.1013,131,477
Oct 24, 202428.1028.1727.6027.7927.5315,230,553
Oct 23, 202428.7728.8528.1828.3928.1314,573,048
Oct 22, 202428.3028.9127.9328.7028.4416,327,966
Oct 21, 202428.8028.8027.7228.3128.0521,452,767
Oct 18, 202428.1329.4027.9128.7428.4817,943,041
Oct 17, 202428.7029.0828.0728.0927.8312,916,377
Oct 16, 202428.9429.2028.3228.4728.2115,901,400
Oct 15, 202429.9330.1729.1429.2128.9418,173,986
Oct 14, 202430.0530.2528.8030.0929.8130,632,943
Oct 11, 202430.5431.1229.6930.0229.7417,351,573
Oct 10, 202430.2531.7730.1230.3930.1122,525,182
Oct 9, 202431.7531.8030.0130.2629.9828,653,535
Oct 8, 202434.4934.4931.5032.4132.1137,652,286
Sep 30, 202430.0031.3529.2531.3531.0629,958,063
Sep 27, 2024 0.25 Dividend
Sep 27, 202428.2429.0727.3528.5028.2421,467,739
Sep 26, 202427.5228.0826.9428.0827.5718,822,951
Sep 25, 202427.9528.2127.1627.4326.9417,664,928
Sep 24, 202427.9728.0927.0028.0327.5315,449,035
Sep 23, 202428.2528.7427.6227.8827.3811,090,775
Sep 20, 202428.1028.3427.8328.2127.707,712,057
Sep 19, 202428.2029.2527.6028.0827.5721,846,709
Sep 18, 202427.7128.3527.5128.0027.506,843,620
Sep 13, 202427.7928.1627.2227.3426.857,697,557
Sep 12, 202428.2828.6427.6027.7527.2511,722,200
Sep 11, 202426.7928.6026.4328.3427.8314,181,289
Sep 10, 202426.6627.0826.4026.7826.307,844,306
Sep 9, 202426.9227.1626.5026.6626.1811,898,358
Sep 6, 202427.8627.8826.7026.7826.3014,099,333
Sep 5, 202427.8028.0727.6027.7927.296,242,561
Sep 4, 202427.5828.2127.3927.7927.2912,063,602
Sep 3, 202426.9628.0826.8027.8327.3312,684,926
Sep 2, 202426.5427.3526.5426.9626.4712,818,303
Aug 30, 202425.9927.0725.5126.7426.2616,480,816
Aug 29, 202424.6525.4024.5525.2224.776,636,400
Aug 28, 202424.0324.8924.0324.8024.357,313,845
Aug 27, 202423.9624.2923.8824.1223.694,153,380
Aug 26, 202423.7824.3123.2924.1423.718,769,794
Aug 23, 202423.1023.5022.9523.4323.014,005,100
Aug 22, 202423.0423.3622.7123.2122.794,081,474
Aug 21, 202423.1823.4022.8422.9822.575,250,479
Aug 20, 202423.6523.7323.1523.2822.864,067,476
Aug 19, 202423.6024.3023.4423.6423.215,494,500
Aug 16, 202424.0024.1023.7123.8623.434,582,370
Aug 15, 202423.6924.1423.5223.6523.224,406,083
Aug 14, 202424.1424.2723.6823.7123.284,132,089
Aug 13, 202424.2824.5223.9424.2623.824,362,695
Aug 12, 202423.5124.6623.2324.4824.048,195,288
Aug 9, 202423.6524.2523.4123.5323.115,946,462
Aug 8, 202423.6023.6923.0523.4223.005,620,757
Aug 7, 202423.2923.8723.0323.7823.356,834,574
Aug 6, 202423.3023.7123.0123.3122.896,149,929
Aug 5, 202423.7024.1622.9223.0722.657,364,389
Aug 2, 202424.2624.4723.9123.9223.496,090,113
Aug 1, 202424.4224.7924.0824.2523.817,519,749
Jul 31, 202422.7324.4222.7024.3623.9212,551,283
Jul 30, 202423.0223.0222.3222.7322.329,447,473
Jul 29, 202423.5323.7322.7123.1022.689,034,779
Jul 26, 202423.4723.8823.1123.5023.088,279,771
Jul 25, 202423.4923.7223.1723.3522.939,197,727
Jul 24, 202424.5724.5923.6023.6423.219,670,655
Jul 23, 202425.2225.3524.4024.4123.979,761,474
Jul 22, 202425.2825.7624.9925.2324.788,065,060
Jul 19, 202425.0125.6924.8025.4024.9412,344,894
Jul 18, 202424.4525.2524.3125.2424.7911,503,357
Jul 17, 202426.2526.3124.4824.8724.4219,758,766
Jul 16, 202426.7626.9025.6226.1925.7214,538,950
Jul 15, 202427.2827.5026.4726.8626.3818,509,888
Jul 12, 202426.5028.1326.1227.8927.3922,431,300
Jul 11, 202425.7126.1625.3525.8525.389,052,411
Jul 10, 202425.7626.1225.5125.6025.147,324,498
Jul 9, 202425.2726.0725.2526.0225.558,350,516
Jul 8, 202425.0525.7324.8925.4024.9410,136,920
Jul 5, 202424.6625.3324.3025.2024.7512,328,544
Jul 4, 202425.0725.3924.7524.7924.3411,826,335
Jul 3, 202425.8926.0224.2224.8024.3524,070,833
Jul 2, 202426.5526.9225.8125.9525.4818,325,361
Jul 1, 202426.0027.1725.9326.5026.0228,185,226
Jun 28, 202424.4725.0324.3624.7024.267,371,352
Jun 27, 202424.7724.9324.3024.5524.116,980,331
Jun 26, 202425.2025.2824.5024.9224.476,174,840
Jun 25, 202424.7125.4824.7125.2424.795,865,650
Jun 24, 202424.9125.2324.6624.8624.416,392,654
Jun 21, 202424.7325.2524.6325.0724.626,153,708
Jun 20, 202425.3025.4524.7324.8924.4410,058,175
Jun 19, 202425.9826.2625.2625.4524.996,961,712
Jun 18, 202425.8825.9825.5025.7825.326,457,286
Jun 17, 202426.0526.5125.7625.8725.407,906,374
Jun 14, 202426.1026.4525.9026.1025.636,017,326
Jun 13, 2024 0.1 Dividend
Jun 13, 202426.0926.9626.0726.2325.768,850,762
Jun 12, 202426.5126.6625.7026.2025.639,562,918
Jun 11, 202426.1126.9225.9526.4925.9114,071,385
Jun 7, 202426.5026.5325.8526.3025.7310,946,119
Jun 6, 202425.4226.7025.3526.3425.7714,337,672
Jun 5, 202426.0026.1325.3225.3224.777,958,200
Jun 4, 202425.4026.2025.3426.0725.508,529,703
Jun 3, 202425.4026.1425.1425.5224.968,062,727
May 31, 202425.7626.4025.3525.4124.8610,563,244
May 30, 202426.0026.3025.6425.7325.176,661,876
May 29, 202425.6326.3425.6026.1525.588,997,403
May 28, 202425.9126.2325.5325.8325.278,348,605
May 27, 202426.1126.6825.6826.0125.4413,691,375
May 24, 202425.4826.1825.4426.0125.4410,560,873
May 23, 202425.7826.0225.4325.6025.047,681,902
May 22, 202426.4626.5525.7025.7325.177,744,915
May 21, 202426.0026.6825.8626.4025.839,145,996
May 20, 202426.0426.2425.3426.1025.5314,940,932
May 17, 202426.9227.0825.9126.2625.6915,116,726
May 16, 202427.3627.7426.8026.9326.3413,228,251
May 15, 202427.5727.8826.9527.5626.9610,006,202
May 14, 202427.5127.6927.0027.4026.809,841,446
May 13, 202427.2227.9026.9627.5126.9114,103,637
May 10, 202427.0527.8826.6627.6527.0524,457,411
May 9, 202425.4226.5525.4226.5025.9217,248,924
May 8, 202425.5225.8825.3825.4624.9110,608,098
May 7, 202425.6625.8925.3125.5224.9617,166,027
May 6, 202425.7525.9825.1825.8025.2420,241,400
Apr 30, 202425.4825.8825.1425.3624.8118,512,309

Related Tickers

TTNDY Techtronic Industries Company Limited
50.11
+1.07%
 
0669.HK TECHTRONIC IND
78.400
+1.88%
 
TBLT ToughBuilt Industries, Inc.
1.7500
0.00%
 
SWK Stanley Black & Decker, Inc.
59.20
-3.36%