Greenworks (Jiangsu) Co., Ltd. (SHE:301260)
China · Delayed Price · Currency is CNY 22.12
-1.81 (-7.56%)
Last updated: Aug 29, 2025, 11:11 AM CST
Greenworks (Jiangsu) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 24.81 | 24.81 | 23.25 | 23.93 | - | 0.72% | 11,114,771 |
| Aug 27, 2025 | 24.65 | 25.13 | 23.62 | 23.76 | - | -3.18% | 12,629,970 |
| Aug 26, 2025 | 24.41 | 24.88 | 24.33 | 24.54 | - | 0.12% | 8,282,078 |
| Aug 25, 2025 | 24.70 | 24.96 | 24.36 | 24.51 | - | -1.61% | 13,149,025 |
| Aug 22, 2025 | 24.81 | 25.50 | 24.50 | 24.91 | - | 1.80% | 15,907,032 |
| Aug 21, 2025 | 24.95 | 25.54 | 24.35 | 24.47 | - | -1.25% | 12,106,962 |
| Aug 20, 2025 | 25.18 | 25.25 | 24.37 | 24.78 | - | -2.71% | 16,149,311 |
| Aug 19, 2025 | 24.20 | 25.96 | 23.90 | 25.47 | - | 4.00% | 23,915,147 |
| Aug 18, 2025 | 24.23 | 25.24 | 24.00 | 24.49 | - | 2.34% | 19,477,832 |
| Aug 15, 2025 | 23.45 | 24.19 | 23.33 | 23.93 | - | 2.05% | 15,442,159 |
| Aug 14, 2025 | 23.38 | 24.04 | 22.96 | 23.45 | - | 0.90% | 18,085,099 |
| Aug 13, 2025 | 23.10 | 23.66 | 23.00 | 23.24 | - | 0.22% | 13,590,026 |
| Aug 12, 2025 | 22.97 | 23.52 | 22.55 | 23.19 | - | 0.52% | 14,707,333 |
| Aug 11, 2025 | 21.73 | 23.33 | 21.53 | 23.07 | - | 6.95% | 18,137,925 |
| Aug 8, 2025 | 21.82 | 21.90 | 21.52 | 21.57 | - | -1.91% | 7,186,179 |
| Aug 7, 2025 | 21.85 | 22.07 | 21.70 | 21.99 | - | 0.59% | 10,343,432 |
| Aug 6, 2025 | 21.09 | 22.05 | 21.06 | 21.86 | - | 3.21% | 13,198,924 |
| Aug 5, 2025 | 20.86 | 21.37 | 20.81 | 21.18 | - | 2.12% | 8,539,768 |
| Aug 4, 2025 | 20.18 | 20.75 | 20.15 | 20.74 | - | 1.87% | 4,236,200 |
| Aug 1, 2025 | 20.22 | 20.45 | 20.21 | 20.36 | - | 0.25% | 4,336,003 |
| Jul 31, 2025 | 20.70 | 20.93 | 20.22 | 20.31 | - | -1.79% | 6,720,524 |
| Jul 30, 2025 | 20.81 | 20.88 | 20.49 | 20.68 | - | -1.34% | 6,379,402 |
| Jul 29, 2025 | 21.13 | 21.65 | 20.75 | 20.96 | - | -1.36% | 9,152,370 |
| Jul 28, 2025 | 21.20 | 21.30 | 21.03 | 21.25 | - | 0.71% | 5,671,270 |
| Jul 25, 2025 | 20.99 | 21.18 | 20.87 | 21.10 | - | 0.52% | 4,786,600 |
| Jul 24, 2025 | 20.83 | 21.16 | 20.80 | 20.99 | - | 0.62% | 6,658,100 |
| Jul 23, 2025 | 21.28 | 21.77 | 20.85 | 20.86 | - | -2.43% | 10,046,512 |
| Jul 22, 2025 | 21.45 | 21.68 | 21.18 | 21.38 | - | -0.93% | 8,615,040 |
| Jul 21, 2025 | 21.58 | 21.76 | 21.37 | 21.58 | - | 0.56% | 8,815,400 |
| Jul 18, 2025 | 21.58 | 21.63 | 21.11 | 21.46 | - | -1.01% | 11,606,936 |
| Jul 17, 2025 | 20.46 | 21.85 | 20.41 | 21.68 | - | 5.50% | 21,486,831 |
| Jul 16, 2025 | 20.67 | 21.16 | 20.47 | 20.55 | - | -0.82% | 10,569,827 |
| Jul 15, 2025 | 21.33 | 21.39 | 20.46 | 20.72 | - | -1.94% | 11,429,322 |
| Jul 14, 2025 | 21.29 | 21.55 | 20.92 | 21.13 | - | 0.96% | 11,460,059 |
| Jul 11, 2025 | 21.31 | 21.45 | 20.73 | 20.93 | - | -2.20% | 13,870,400 |
| Jul 10, 2025 | 21.89 | 22.46 | 21.32 | 21.40 | - | -4.25% | 24,080,613 |
| Jul 9, 2025 | 21.06 | 23.96 | 21.06 | 22.35 | - | 9.72% | 35,277,255 |
| Jul 8, 2025 | 20.71 | 20.73 | 20.17 | 20.37 | - | -2.44% | 15,134,200 |
| Jul 7, 2025 | 19.41 | 21.20 | 19.30 | 20.88 | - | 7.19% | 21,759,109 |
| Jul 4, 2025 | 19.71 | 19.77 | 19.45 | 19.48 | - | -1.96% | 7,382,984 |
| Jul 3, 2025 | 19.48 | 20.14 | 19.45 | 19.87 | - | 1.22% | 8,399,159 |
| Jul 2, 2025 | 19.76 | 20.15 | 19.46 | 19.63 | - | -1.06% | 8,555,300 |
| Jul 1, 2025 | 19.70 | 19.93 | 19.50 | 19.84 | - | 0.61% | 7,685,167 |
| Jun 30, 2025 | 19.42 | 20.04 | 19.32 | 19.72 | - | 1.39% | 9,409,860 |
| Jun 27, 2025 | 19.31 | 19.69 | 19.21 | 19.45 | - | 0.78% | 5,911,100 |
| Jun 26, 2025 | 19.17 | 19.56 | 19.17 | 19.30 | - | -0.92% | 6,012,500 |
| Jun 25, 2025 | 19.31 | 19.60 | 19.22 | 19.48 | - | 0.57% | 8,068,059 |
| Jun 24, 2025 | 18.72 | 19.61 | 18.65 | 19.37 | - | 3.53% | 9,709,700 |
| Jun 23, 2025 | 18.50 | 18.89 | 18.50 | 18.71 | - | 0.11% | 4,415,952 |
| Jun 20, 2025 | 18.80 | 19.05 | 18.60 | 18.69 | - | -0.95% | 6,085,116 |