GreenTech Environmental Co., Ltd. (SHA:688466)
China · Delayed Price · Currency is CNY 20.85
-0.01 (-0.05%)
Oct 27, 2025, 2:45 PM CST
GreenTech Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.92 | 20.96 | 20.68 | 20.86 | 20.86 | 0.14% | 852,993 |
| Oct 23, 2025 | 20.79 | 20.87 | 20.42 | 20.83 | 20.83 | 0.19% | 653,872 |
| Oct 22, 2025 | 20.72 | 20.91 | 20.60 | 20.79 | 20.79 | 0.10% | 876,183 |
| Oct 21, 2025 | 20.40 | 20.93 | 20.10 | 20.77 | 20.77 | 2.82% | 1,370,080 |
| Oct 20, 2025 | 19.87 | 20.56 | 19.57 | 20.20 | 20.20 | 3.38% | 1,135,590 |
| Oct 17, 2025 | 19.99 | 20.08 | 19.54 | 19.54 | 19.54 | -1.86% | 921,038 |
| Oct 16, 2025 | 20.30 | 20.71 | 19.82 | 19.91 | 19.91 | -2.35% | 608,579 |
| Oct 15, 2025 | 20.30 | 20.56 | 20.02 | 20.39 | 20.39 | 0.74% | 706,850 |
| Oct 14, 2025 | 20.82 | 21.07 | 20.10 | 20.24 | 20.24 | -2.32% | 917,563 |
| Oct 13, 2025 | 20.16 | 20.78 | 19.19 | 20.72 | 20.72 | 1.82% | 1,554,837 |
| Oct 10, 2025 | 20.35 | 20.61 | 20.04 | 20.35 | 20.35 | 0.44% | 976,327 |
| Oct 9, 2025 | 20.23 | 20.50 | 20.01 | 20.26 | 20.26 | 0.30% | 919,617 |
| Sep 30, 2025 | 20.41 | 20.55 | 20.10 | 20.20 | 20.20 | -0.39% | 812,935 |
| Sep 29, 2025 | 20.10 | 20.45 | 19.79 | 20.28 | 20.28 | 1.71% | 1,429,914 |
| Sep 26, 2025 | 21.50 | 21.50 | 19.94 | 19.94 | 19.94 | -2.92% | 2,158,945 |
| Sep 25, 2025 | 20.86 | 21.08 | 20.50 | 20.54 | 20.54 | -1.11% | 832,774 |
| Sep 24, 2025 | 20.57 | 21.50 | 20.57 | 20.77 | 20.77 | 0.34% | 1,080,366 |
| Sep 23, 2025 | 21.02 | 21.03 | 20.02 | 20.70 | 20.70 | -1.19% | 1,305,675 |
| Sep 22, 2025 | 21.77 | 21.95 | 20.80 | 20.95 | 20.95 | -3.59% | 1,144,584 |
| Sep 19, 2025 | 21.57 | 21.86 | 21.34 | 21.73 | 21.73 | 1.07% | 852,147 |
| Sep 18, 2025 | 21.92 | 21.97 | 21.30 | 21.50 | 21.50 | -1.51% | 1,421,015 |
| Sep 17, 2025 | 22.27 | 22.60 | 21.76 | 21.83 | 21.83 | -2.06% | 912,588 |
| Sep 16, 2025 | 22.06 | 22.44 | 22.06 | 22.29 | 22.29 | 0.18% | 813,721 |
| Sep 15, 2025 | 23.31 | 23.46 | 22.03 | 22.25 | 22.25 | -5.32% | 1,707,717 |
| Sep 12, 2025 | 23.71 | 23.71 | 22.99 | 23.50 | 23.50 | -0.97% | 1,617,282 |
| Sep 11, 2025 | 22.87 | 23.73 | 21.87 | 23.73 | 23.73 | 3.76% | 3,093,955 |
| Sep 10, 2025 | 21.89 | 23.00 | 21.35 | 22.87 | 22.87 | 5.64% | 2,358,614 |
| Sep 9, 2025 | 21.69 | 21.99 | 21.15 | 21.65 | 21.65 | 0.28% | 1,429,411 |
| Sep 8, 2025 | 21.15 | 21.64 | 21.03 | 21.59 | 21.59 | 2.61% | 1,263,103 |
| Sep 5, 2025 | 21.26 | 21.58 | 20.98 | 21.04 | 21.04 | -0.99% | 1,632,532 |
| Sep 4, 2025 | 21.86 | 21.98 | 20.92 | 21.25 | 21.25 | -2.57% | 1,361,157 |
| Sep 3, 2025 | 21.85 | 22.06 | 21.51 | 21.81 | 21.81 | 0.05% | 1,417,854 |
| Sep 2, 2025 | 22.70 | 22.95 | 21.38 | 21.80 | 21.80 | -4.60% | 1,839,952 |
| Sep 1, 2025 | 23.02 | 23.48 | 22.55 | 22.85 | 22.85 | -1.42% | 1,593,583 |
| Aug 29, 2025 | 23.60 | 23.60 | 22.40 | 23.18 | 23.18 | -1.49% | 2,737,452 |
| Aug 28, 2025 | 23.54 | 24.15 | 22.52 | 23.53 | 23.53 | -1.18% | 3,420,958 |
| Aug 27, 2025 | 24.50 | 25.66 | 23.74 | 23.81 | 23.81 | -1.73% | 3,488,526 |
| Aug 26, 2025 | 23.73 | 24.49 | 23.68 | 24.23 | 24.23 | 1.64% | 2,013,910 |
| Aug 25, 2025 | 24.06 | 24.30 | 23.50 | 23.84 | 23.84 | -0.87% | 2,077,035 |
| Aug 22, 2025 | 24.85 | 25.26 | 23.88 | 24.05 | 24.05 | -4.41% | 3,374,974 |
| Aug 21, 2025 | 22.97 | 26.99 | 22.79 | 25.16 | 25.16 | 10.40% | 4,950,581 |
| Aug 20, 2025 | 22.82 | 22.91 | 22.30 | 22.79 | 22.79 | 0.40% | 1,713,075 |
| Aug 19, 2025 | 22.59 | 22.75 | 22.15 | 22.70 | 22.70 | 1.57% | 2,026,509 |
| Aug 18, 2025 | 22.10 | 22.56 | 21.88 | 22.35 | 22.35 | 1.59% | 2,151,468 |
| Aug 15, 2025 | 21.75 | 22.20 | 21.66 | 22.00 | 22.00 | 1.15% | 2,022,844 |
| Aug 14, 2025 | 22.54 | 22.63 | 21.60 | 21.75 | 21.75 | -3.16% | 2,387,884 |
| Aug 13, 2025 | 22.53 | 22.86 | 21.93 | 22.46 | 22.46 | -0.22% | 3,172,107 |
| Aug 12, 2025 | 23.29 | 23.29 | 22.38 | 22.51 | 22.51 | -3.60% | 2,819,664 |
| Aug 11, 2025 | 23.41 | 23.69 | 23.01 | 23.35 | 23.35 | 0.47% | 2,527,210 |
| Aug 8, 2025 | 24.00 | 24.01 | 22.95 | 23.24 | 23.24 | -4.36% | 3,477,023 |